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
- 1999-11-05 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 | $27.43 | $27.43 | 760,500 | — | — |
| 2020-12-30 | $27.77 | $27.77 | 1,074,300 | — | — |
| 2020-12-29 | $27.47 | $27.47 | 857,000 | — | — |
| 2020-12-28 | $27.85 | $27.85 | 1,528,200 | — | — |
| 2020-12-24 | $26.40 | $26.40 | 414,300 | — | — |
| 2020-12-23 | $26.25 | $26.25 | 1,027,600 | — | — |
| 2020-12-22 | $26.08 | $26.08 | 1,051,300 | — | — |
| 2020-12-21 | $26.22 | $26.22 | 1,217,100 | — | — |
| 2020-12-18 | $25.76 | $25.76 | 2,741,100 | — | — |
| 2020-12-17 | $25.09 | $25.09 | 1,568,200 | — | — |
| 2020-12-16 | $23.53 | $23.53 | 1,024,000 | — | — |
| 2020-12-15 | $24.43 | $24.43 | 881,700 | — | — |
| 2020-12-14 | $23.51 | $23.51 | 837,000 | — | — |
| 2020-12-11 | $23.85 | $23.85 | 543,100 | — | — |
| 2020-12-10 | $23.58 | $23.58 | 703,000 | — | — |
| 2020-12-09 | $23.72 | $23.72 | 1,100,600 | — | — |
| 2020-12-08 | $24.24 | $24.24 | 1,738,700 | — | — |
| 2020-12-07 | $23.47 | $23.47 | 930,200 | — | — |
| 2020-12-04 | $23.10 | $23.10 | 931,500 | — | — |
| 2020-12-03 | $22.30 | $22.30 | 619,700 | — | — |
| 2020-12-02 | $21.67 | $21.67 | 641,800 | — | — |
| 2020-12-01 | $21.48 | $21.48 | 551,500 | — | — |
| 2020-11-30 | $21.17 | $21.17 | 648,800 | — | — |
| 2020-11-27 | $21.41 | $21.41 | 354,200 | — | — |
| 2020-11-25 | $21.56 | $21.56 | 674,400 | — | — |
| 2020-11-24 | $21.56 | $21.56 | 947,900 | — | — |
| 2020-11-23 | $20.81 | $20.81 | 773,200 | — | — |
| 2020-11-20 | $20.13 | $20.13 | 609,400 | — | — |
| 2020-11-19 | $20.66 | $20.66 | 643,300 | — | — |
| 2020-11-18 | $20.40 | $20.40 | 709,300 | — | — |
| 2020-11-17 | $20.85 | $20.85 | 625,800 | — | — |
| 2020-11-16 | $20.77 | $20.77 | 734,200 | — | — |
| 2020-11-13 | $20.09 | $20.09 | 1,202,600 | — | — |
| 2020-11-12 | $19.42 | $19.42 | 973,500 | — | — |
| 2020-11-11 | $19.45 | $19.45 | 1,003,000 | — | — |
| 2020-11-10 | $19.29 | $19.29 | 1,253,900 | — | — |
| 2020-11-09 | $18.51 | $18.51 | 1,529,600 | — | — |
| 2020-11-06 | $19.53 | $19.53 | 548,600 | — | — |
| 2020-11-05 | $20.04 | $20.04 | 627,200 | — | — |
| 2020-11-04 | $20.30 | $20.30 | 787,200 | — | — |
| 2020-11-03 | $20.16 | $20.16 | 1,048,100 | — | — |
| 2020-11-02 | $19.50 | $19.50 | 821,300 | — | — |
| 2020-10-30 | $18.89 | $18.89 | 1,591,100 | — | — |
| 2020-10-29 | $19.38 | $19.38 | 1,115,100 | — | — |
| 2020-10-28 | $19.24 | $19.24 | 1,158,800 | — | — |
| 2020-10-27 | $20.67 | $20.67 | 786,500 | — | — |
| 2020-10-26 | $20.78 | $20.78 | 772,800 | — | — |
| 2020-10-23 | $21.60 | $21.60 | 557,400 | — | — |
| 2020-10-22 | $21.47 | $21.47 | 836,800 | — | — |
| 2020-10-21 | $20.58 | $20.58 | 443,100 | — | — |
| 2020-10-20 | $20.66 | $20.66 | 510,700 | — | — |
| 2020-10-19 | $20.64 | $20.64 | 636,900 | — | — |
| 2020-10-16 | $20.79 | $20.79 | 696,300 | — | — |
| 2020-10-15 | $21.10 | $21.10 | 462,400 | — | — |
| 2020-10-14 | $21.01 | $21.01 | 572,800 | — | — |
| 2020-10-13 | $20.96 | $20.96 | 682,600 | — | — |
| 2020-10-12 | $21.28 | $21.28 | 596,200 | — | — |
| 2020-10-09 | $20.89 | $20.89 | 777,100 | — | — |
| 2020-10-08 | $21.01 | $21.01 | 636,100 | — | — |
| 2020-10-07 | $20.43 | $20.43 | 1,004,300 | — | — |
| 2020-10-06 | $19.70 | $19.70 | 618,000 | — | — |
| 2020-10-05 | $20.02 | $20.02 | 709,300 | — | — |
| 2020-10-02 | $19.62 | $19.62 | 494,000 | — | — |
| 2020-10-01 | $19.40 | $19.40 | 633,800 | — | — |
| 2020-09-30 | $19.28 | $19.28 | 952,400 | — | — |
| 2020-09-29 | $19.46 | $19.46 | 667,000 | — | — |
| 2020-09-28 | $19.35 | $19.35 | 1,057,300 | — | — |
| 2020-09-25 | $19.03 | $19.03 | 1,564,300 | — | — |
| 2020-09-24 | $18.43 | $18.43 | 858,900 | — | — |
| 2020-09-23 | $18.51 | $18.51 | 1,056,800 | — | — |
| 2020-09-22 | $18.87 | $18.87 | 3,892,000 | — | — |
| 2020-09-21 | $19.76 | $19.76 | 1,300,300 | — | — |
| 2020-09-18 | $20.98 | $20.98 | 3,355,700 | — | — |
| 2020-09-17 | $21.53 | $21.53 | 1,293,300 | — | — |
| 2020-09-16 | $21.61 | $21.61 | 2,065,500 | — | — |
| 2020-09-15 | $20.96 | $20.96 | 1,181,600 | — | — |
| 2020-09-14 | $20.68 | $20.68 | 1,347,900 | — | — |
| 2020-09-11 | $19.64 | $19.64 | 824,700 | — | — |
| 2020-09-10 | $19.47 | $19.47 | 1,285,400 | — | — |
| 2020-09-09 | $19.55 | $19.55 | 803,100 | — | — |
| 2020-09-08 | $19.23 | $19.23 | 1,390,300 | — | — |
| 2020-09-04 | $19.26 | $19.26 | 1,060,000 | — | — |
| 2020-09-03 | $19.52 | $19.52 | 847,100 | — | — |
| 2020-09-02 | $19.91 | $19.91 | 612,800 | — | — |
| 2020-09-01 | $19.70 | $19.70 | 587,600 | — | — |
| 2020-08-31 | $19.55 | $19.55 | 1,136,800 | — | — |
| 2020-08-28 | $19.71 | $19.71 | 636,000 | — | — |
| 2020-08-27 | $19.61 | $19.61 | 748,200 | — | — |
| 2020-08-26 | $19.26 | $19.26 | 486,200 | — | — |
| 2020-08-25 | $19.49 | $19.49 | 699,700 | — | — |
| 2020-08-24 | $19.35 | $19.35 | 756,400 | — | — |
| 2020-08-21 | $18.94 | $18.94 | 654,500 | — | — |
| 2020-08-20 | $18.92 | $18.92 | 802,000 | — | — |
| 2020-08-19 | $19.44 | $19.44 | 596,100 | — | — |
| 2020-08-18 | $19.43 | $19.43 | 682,000 | — | — |
| 2020-08-17 | $19.59 | $19.59 | 870,000 | — | — |
| 2020-08-14 | $19.89 | $19.89 | 2,224,500 | — | — |
| 2020-08-13 | $19.24 | $19.24 | 601,600 | — | — |
| 2020-08-12 | $19.29 | $19.29 | 924,900 | — | — |
| 2020-08-11 | $19.29 | $19.29 | 1,240,300 | — | — |
| 2020-08-10 | $19.29 | $19.29 | 865,400 | — | — |
| 2020-08-07 | $19.36 | $19.36 | 1,055,500 | — | — |
| 2020-08-06 | $18.91 | $18.91 | 1,081,400 | — | — |
| 2020-08-05 | $19.35 | $19.35 | 1,701,800 | — | — |
| 2020-08-04 | $18.63 | $18.63 | 1,310,100 | — | — |
| 2020-08-03 | $18.30 | $18.30 | 1,338,400 | — | — |
| 2020-07-31 | $18.01 | $18.01 | 1,094,400 | — | — |
| 2020-07-30 | $18.27 | $18.27 | 813,400 | — | — |
| 2020-07-29 | $18.35 | $18.35 | 1,049,800 | — | — |
| 2020-07-28 | $18.38 | $18.38 | 2,065,900 | — | — |
| 2020-07-27 | $18.45 | $18.45 | 2,043,600 | — | — |
| 2020-07-24 | $19.40 | $19.40 | 6,467,200 | — | — |
| 2020-07-23 | $17.81 | $17.81 | 4,302,400 | — | — |
| 2020-07-22 | $17.85 | $17.85 | 4,685,800 | — | — |
| 2020-07-21 | $16.04 | $16.04 | 700,800 | — | — |
| 2020-07-20 | $15.91 | $15.91 | 614,400 | — | — |
| 2020-07-17 | $15.96 | $15.96 | 721,700 | — | — |
| 2020-07-16 | $15.87 | $15.87 | 652,200 | — | — |
| 2020-07-15 | $15.94 | $15.94 | 1,027,300 | — | — |
| 2020-07-14 | $15.43 | $15.43 | 1,290,700 | — | — |
| 2020-07-13 | $15.16 | $15.16 | 1,491,300 | — | — |
| 2020-07-10 | $15.01 | $15.01 | 1,026,700 | — | — |
| 2020-07-09 | $14.64 | $14.64 | 1,561,200 | — | — |
| 2020-07-08 | $15.05 | $15.05 | 1,868,300 | — | — |
| 2020-07-07 | $14.97 | $14.97 | 1,235,000 | — | — |
| 2020-07-06 | $15.51 | $15.51 | 941,000 | — | — |
| 2020-07-02 | $15.44 | $15.44 | 1,191,500 | — | — |
| 2020-07-01 | $15.33 | $15.33 | 983,600 | — | — |
| 2020-06-30 | $15.63 | $15.63 | 1,293,600 | — | — |
| 2020-06-29 | $15.49 | $15.49 | 984,600 | — | — |
| 2020-06-26 | $14.96 | $14.96 | 4,492,500 | — | — |
| 2020-06-25 | $16.42 | $16.42 | 1,576,400 | — | — |
| 2020-06-24 | $15.82 | $15.82 | 1,986,700 | — | — |
| 2020-06-23 | $16.33 | $16.33 | 1,487,300 | — | — |
| 2020-06-22 | $16.68 | $16.68 | 2,041,200 | — | — |
| 2020-06-19 | $16.20 | $16.20 | 8,152,700 | — | — |
| 2020-06-18 | $16.82 | $16.82 | 1,371,200 | — | — |
| 2020-06-17 | $17.41 | $17.41 | 623,200 | — | — |
| 2020-06-16 | $17.59 | $17.59 | 894,200 | — | — |
| 2020-06-15 | $17.59 | $17.59 | 1,240,400 | — | — |
| 2020-06-12 | $16.97 | $16.97 | 918,200 | — | — |
| 2020-06-11 | $16.56 | $16.56 | 1,050,800 | — | — |
| 2020-06-10 | $18.28 | $18.28 | 718,600 | — | — |
| 2020-06-09 | $19.19 | $19.19 | 992,600 | — | — |
| 2020-06-08 | $19.45 | $19.45 | 1,337,100 | — | — |
| 2020-06-05 | $19.04 | $19.04 | 824,200 | — | — |
| 2020-06-04 | $18.94 | $18.94 | 787,400 | — | — |
| 2020-06-03 | $19.19 | $19.19 | 950,800 | — | — |
| 2020-06-02 | $18.27 | $18.27 | 823,000 | — | — |
| 2020-06-01 | $18.82 | $18.82 | 896,400 | — | — |
| 2020-05-29 | $18.55 | $18.55 | 1,035,300 | — | — |
| 2020-05-28 | $18.12 | $18.12 | 883,600 | — | — |
| 2020-05-27 | $18.18 | $18.18 | 720,100 | — | — |
| 2020-05-26 | $17.24 | $17.24 | 591,100 | — | — |
| 2020-05-22 | $16.52 | $16.52 | 330,900 | — | — |
| 2020-05-21 | $16.56 | $16.56 | 426,600 | — | — |
| 2020-05-20 | $16.58 | $16.58 | 581,600 | — | — |
| 2020-05-19 | $16.35 | $16.35 | 494,400 | — | — |
| 2020-05-18 | $16.92 | $16.92 | 798,300 | — | — |
| 2020-05-15 | $15.64 | $15.64 | 774,100 | — | — |
| 2020-05-14 | $15.52 | $15.52 | 1,080,900 | — | — |
| 2020-05-13 | $15.76 | $15.76 | 899,200 | — | — |
| 2020-05-12 | $16.14 | $16.14 | 764,100 | — | — |
| 2020-05-11 | $16.90 | $16.90 | 1,220,100 | — | — |
| 2020-05-08 | $17.26 | $17.26 | 1,803,900 | — | — |
| 2020-05-07 | $14.96 | $14.96 | 825,900 | — | — |
| 2020-05-06 | $14.86 | $14.86 | 711,700 | — | — |
| 2020-05-05 | $14.92 | $14.92 | 471,000 | — | — |
| 2020-05-04 | $14.58 | $14.58 | 861,800 | — | — |
| 2020-05-01 | $14.76 | $14.76 | 863,400 | — | — |
| 2020-04-30 | $15.02 | $15.02 | 864,000 | — | — |
| 2020-04-29 | $16.13 | $16.13 | 1,274,400 | — | — |
| 2020-04-28 | $15.08 | $15.08 | 1,106,600 | — | — |
| 2020-04-27 | $14.79 | $14.79 | 576,700 | — | — |
| 2020-04-24 | $14.24 | $14.24 | 532,500 | — | — |
| 2020-04-23 | $14.29 | $14.29 | 506,100 | — | — |
| 2020-04-22 | $14.36 | $14.36 | 530,600 | — | — |
| 2020-04-21 | $13.93 | $13.93 | 477,900 | — | — |
| 2020-04-20 | $14.31 | $14.31 | 909,800 | — | — |
| 2020-04-17 | $14.96 | $14.96 | 919,800 | — | — |
| 2020-04-16 | $13.96 | $13.96 | 896,800 | — | — |
| 2020-04-15 | $14.00 | $14.00 | 570,300 | — | — |
| 2020-04-14 | $14.48 | $14.48 | 926,400 | — | — |
| 2020-04-13 | $13.98 | $13.98 | 1,002,900 | — | — |
| 2020-04-09 | $14.65 | $14.65 | 1,385,000 | — | — |
| 2020-04-08 | $14.16 | $14.16 | 1,788,500 | — | — |
| 2020-04-07 | $13.50 | $13.50 | 1,151,000 | — | — |
| 2020-04-06 | $14.14 | $14.14 | 1,233,900 | — | — |
| 2020-04-03 | $13.60 | $13.60 | 902,500 | — | — |
| 2020-04-02 | $13.26 | $13.26 | 937,800 | — | — |
| 2020-04-01 | $13.44 | $13.44 | 1,374,900 | — | — |
| 2020-03-31 | $13.84 | $13.84 | 1,022,700 | — | — |
| 2020-03-30 | $14.40 | $14.40 | 953,800 | — | — |
| 2020-03-27 | $14.47 | $14.47 | 1,073,600 | — | — |
| 2020-03-26 | $14.56 | $14.56 | 1,577,500 | — | — |
| 2020-03-25 | $13.04 | $13.04 | 2,166,700 | — | — |
| 2020-03-24 | $12.30 | $12.30 | 1,932,200 | — | — |
| 2020-03-23 | $10.55 | $10.55 | 1,461,900 | — | — |
| 2020-03-20 | $10.20 | $10.20 | 1,873,300 | — | — |
| 2020-03-19 | $10.95 | $10.95 | 2,024,500 | — | — |
| 2020-03-18 | $11.32 | $11.32 | 1,917,000 | — | — |
| 2020-03-17 | $11.49 | $11.49 | 2,221,700 | — | — |
| 2020-03-16 | $11.05 | $11.05 | 2,566,200 | — | — |
| 2020-03-13 | $13.15 | $13.15 | 2,692,100 | — | — |
| 2020-03-12 | $12.44 | $12.44 | 2,559,700 | — | — |
| 2020-03-11 | $15.62 | $15.62 | 1,405,900 | — | — |
| 2020-03-10 | $15.87 | $15.87 | 1,086,800 | — | — |
| 2020-03-09 | $15.30 | $15.30 | 1,439,900 | — | — |
| 2020-03-06 | $15.73 | $15.73 | 868,600 | — | — |
| 2020-03-05 | $16.10 | $16.10 | 742,600 | — | — |
| 2020-03-04 | $16.71 | $16.71 | 838,900 | — | — |
| 2020-03-03 | $16.15 | $16.15 | 1,168,500 | — | — |
| 2020-03-02 | $16.20 | $16.20 | 1,182,400 | — | — |
| 2020-02-28 | $16.26 | $16.26 | 1,595,900 | — | — |
| 2020-02-27 | $15.75 | $15.75 | 1,539,200 | — | — |
| 2020-02-26 | $16.19 | $16.19 | 2,543,500 | — | — |
| 2020-02-25 | $15.00 | $15.00 | 5,674,900 | — | — |
| 2020-02-24 | $19.31 | $19.31 | 1,420,800 | — | — |
| 2020-02-21 | $20.25 | $20.25 | 727,800 | — | — |
| 2020-02-20 | $20.88 | $20.88 | 646,500 | — | — |
| 2020-02-19 | $20.81 | $20.81 | 1,228,100 | — | — |
| 2020-02-18 | $20.37 | $20.37 | 798,000 | — | — |
| 2020-02-14 | $20.42 | $20.42 | 619,500 | — | — |
| 2020-02-13 | $20.71 | $20.71 | 903,200 | — | — |
| 2020-02-12 | $20.36 | $20.36 | 569,600 | — | — |
| 2020-02-11 | $20.03 | $20.03 | 514,800 | — | — |
| 2020-02-10 | $19.72 | $19.72 | 397,500 | — | — |
| 2020-02-07 | $19.38 | $19.38 | 818,900 | — | — |
| 2020-02-06 | $19.63 | $19.63 | 719,600 | — | — |
| 2020-02-05 | $19.08 | $19.08 | 685,900 | — | — |
| 2020-02-04 | $18.83 | $18.83 | 591,400 | — | — |
| 2020-02-03 | $18.14 | $18.14 | 535,800 | — | — |
| 2020-01-31 | $18.34 | $18.34 | 602,900 | — | — |
| 2020-01-30 | $18.80 | $18.80 | 504,400 | — | — |
| 2020-01-29 | $18.80 | $18.80 | 631,000 | — | — |
| 2020-01-28 | $19.00 | $19.00 | 492,300 | — | — |
| 2020-01-27 | $18.81 | $18.81 | 1,785,500 | — | — |
| 2020-01-24 | $18.83 | $18.83 | 755,000 | — | — |
| 2020-01-23 | $18.97 | $18.97 | 763,200 | — | — |
| 2020-01-22 | $18.91 | $18.91 | 815,000 | — | — |
| 2020-01-21 | $18.80 | $18.80 | 1,457,000 | — | — |
| 2020-01-17 | $19.74 | $19.74 | 974,200 | — | — |
| 2020-01-16 | $19.50 | $19.50 | 800,900 | — | — |
| 2020-01-15 | $19.23 | $19.23 | 718,600 | — | — |
| 2020-01-14 | $19.64 | $19.64 | 1,481,000 | — | — |
| 2020-01-13 | $19.72 | $19.72 | 877,800 | — | — |
| 2020-01-10 | $19.72 | $19.72 | 887,500 | — | — |
| 2020-01-09 | $20.08 | $20.08 | 809,400 | — | — |
| 2020-01-08 | $19.90 | $19.90 | 1,572,900 | — | — |
| 2020-01-07 | $20.26 | $20.26 | 1,375,700 | — | — |
| 2020-01-06 | $20.20 | $20.20 | 2,692,900 | — | — |
| 2020-01-03 | $20.42 | $20.42 | 2,756,500 | — | — |
| 2020-01-02 | $18.42 | $18.42 | 776,300 | — | — |