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
- 2018-02-28 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 | $31.26 | $32.31 | 91,700 |
| 2020-12-30 | $31.23 | $32.28 | 64,400 |
| 2020-12-29 | $31.19 | $32.24 | 102,700 |
| 2020-12-28 | $30.45 | $31.47 | 98,200 |
| 2020-12-24 | $30.67 | $31.70 | 58,600 |
| 2020-12-23 | $30.45 | $31.47 | 64,700 |
| 2020-12-22 | $30.22 | $31.23 | 101,600 |
| 2020-12-21 | $30.18 | $31.19 | 95,800 |
| 2020-12-18 | $30.49 | $31.51 | 117,200 |
| 2020-12-17 | $30.53 | $31.55 | 120,800 |
| 2020-12-16 | $30.31 | $31.33 | 93,600 |
| 2020-12-15 | $30.13 | $31.14 | 59,600 |
| 2020-12-14 | $29.22 | $30.20 | 79,100 |
| 2020-12-11 | $28.79 | $29.75 | 89,400 |
| 2020-12-10 | $29.35 | $30.33 | 54,100 |
| 2020-12-09 | $29.22 | $30.20 | 104,400 |
| 2020-12-08 | $29.78 | $30.78 | 137,300 |
| 2020-12-07 | $29.38 | $30.36 | 81,800 |
| 2020-12-04 | $29.60 | $30.59 | 87,300 |
| 2020-12-03 | $29.76 | $30.76 | 67,300 |
| 2020-12-02 | $29.80 | $30.80 | 194,500 |
| 2020-12-01 | $27.33 | $28.25 | 2,127,800 |
| 2020-11-30 | $27.25 | $28.16 | 4,926,200 |
| 2020-11-27 | $26.57 | $27.46 | 1,757,800 |
| 2020-11-25 | $26.05 | $26.92 | 1,417,000 |
| 2020-11-24 | $25.75 | $26.61 | 847,800 |
| 2020-11-23 | $26.67 | $27.56 | 93,400 |
| 2020-11-20 | $27.35 | $28.27 | 70,100 |
| 2020-11-19 | $27.32 | $28.23 | 126,500 |
| 2020-11-18 | $26.83 | $27.73 | 82,200 |
| 2020-11-17 | $26.70 | $27.59 | 139,300 |
| 2020-11-16 | $27.83 | $28.76 | 97,700 |
| 2020-11-13 | $28.34 | $29.29 | 115,100 |
| 2020-11-12 | $28.33 | $29.28 | 59,500 |
| 2020-11-11 | $28.50 | $29.46 | 68,300 |
| 2020-11-10 | $27.96 | $28.90 | 64,500 |
| 2020-11-09 | $28.60 | $29.56 | 126,000 |
| 2020-11-06 | $29.77 | $30.77 | 143,900 |
| 2020-11-05 | $29.45 | $30.44 | 44,700 |
| 2020-11-04 | $28.75 | $29.71 | 48,200 |
| 2020-11-03 | $27.55 | $28.47 | 105,100 |
| 2020-11-02 | $26.93 | $27.83 | 124,800 |
| 2020-10-30 | $27.35 | $28.27 | 56,400 |
| 2020-10-29 | $27.56 | $28.48 | 69,300 |
| 2020-10-28 | $27.25 | $28.16 | 74,000 |
| 2020-10-27 | $28.16 | $29.10 | 74,500 |
| 2020-10-26 | $27.81 | $28.74 | 49,500 |
| 2020-10-23 | $27.79 | $28.72 | 77,600 |
| 2020-10-22 | $28.26 | $29.21 | 63,900 |
| 2020-10-21 | $28.44 | $29.39 | 41,500 |
| 2020-10-20 | $28.82 | $29.79 | 51,800 |
| 2020-10-19 | $28.83 | $29.79 | 68,800 |
| 2020-10-16 | $29.01 | $29.98 | 57,300 |
| 2020-10-15 | $28.38 | $29.33 | 59,600 |
| 2020-10-14 | $28.91 | $29.88 | 56,700 |
| 2020-10-13 | $29.08 | $30.05 | 45,500 |
| 2020-10-12 | $29.61 | $30.60 | 57,100 |
| 2020-10-09 | $29.29 | $30.27 | 34,400 |
| 2020-10-08 | $29.02 | $29.99 | 34,500 |
| 2020-10-07 | $29.07 | $30.04 | 150,800 |
| 2020-10-06 | $29.22 | $30.20 | 121,300 |
| 2020-10-05 | $30.43 | $31.45 | 199,700 |
| 2020-10-02 | $30.43 | $31.45 | 341,000 |
| 2020-10-01 | $29.72 | $30.72 | 201,300 |
| 2020-09-30 | $29.19 | $30.17 | 70,700 |
| 2020-09-29 | $28.97 | $29.94 | 298,200 |
| 2020-09-28 | $28.64 | $29.60 | 67,300 |
| 2020-09-25 | $28.33 | $29.28 | 57,400 |
| 2020-09-24 | $28.33 | $29.28 | 86,800 |
| 2020-09-23 | $28.46 | $29.41 | 92,300 |
| 2020-09-22 | $28.46 | $29.41 | 44,900 |
| 2020-09-21 | $28.63 | $29.59 | 196,100 |
| 2020-09-18 | $29.24 | $30.22 | 112,600 |
| 2020-09-17 | $29.05 | $30.02 | 67,000 |
| 2020-09-16 | $29.43 | $30.42 | 204,600 |
| 2020-09-15 | $29.68 | $30.67 | 61,200 |
| 2020-09-14 | $29.12 | $30.10 | 99,200 |
| 2020-09-11 | $29.28 | $30.26 | 57,100 |
| 2020-09-10 | $28.71 | $29.67 | 112,900 |
| 2020-09-09 | $29.47 | $30.46 | 77,400 |
| 2020-09-08 | $28.73 | $29.69 | 102,700 |
| 2020-09-04 | $28.66 | $29.62 | 76,900 |
| 2020-09-03 | $29.02 | $29.99 | 126,300 |
| 2020-09-02 | $30.18 | $31.19 | 187,600 |
| 2020-09-01 | $29.55 | $30.54 | 90,900 |
| 2020-08-31 | $29.88 | $30.88 | 42,900 |
| 2020-08-28 | $29.83 | $30.83 | 65,600 |
| 2020-08-27 | $29.82 | $30.82 | 38,700 |
| 2020-08-26 | $29.82 | $30.82 | 119,100 |
| 2020-08-25 | $29.81 | $30.81 | 58,100 |
| 2020-08-24 | $29.50 | $30.49 | 93,700 |
| 2020-08-21 | $29.55 | $30.54 | 80,400 |
| 2020-08-20 | $29.75 | $30.74 | 116,200 |
| 2020-08-19 | $29.34 | $30.24 | 81,500 |
| 2020-08-18 | $29.06 | $29.96 | 54,100 |
| 2020-08-17 | $28.95 | $29.84 | 51,500 |
| 2020-08-14 | $28.65 | $29.53 | 68,800 |
| 2020-08-13 | $29.02 | $29.92 | 197,400 |
| 2020-08-12 | $30.71 | $31.66 | 61,800 |
| 2020-08-11 | $28.07 | $28.94 | 128,100 |
| 2020-08-10 | $28.26 | $29.13 | 64,800 |
| 2020-08-07 | $28.53 | $29.41 | 83,600 |
| 2020-08-06 | $28.75 | $29.64 | 113,600 |
| 2020-08-05 | $28.55 | $29.43 | 57,600 |
| 2020-08-04 | $28.10 | $28.97 | 76,600 |
| 2020-08-03 | $28.80 | $29.69 | 40,600 |
| 2020-07-31 | $28.13 | $29.00 | 71,000 |
| 2020-07-30 | $28.03 | $28.89 | 76,100 |
| 2020-07-29 | $28.10 | $28.97 | 58,800 |
| 2020-07-28 | $27.46 | $28.31 | 83,100 |
| 2020-07-27 | $27.45 | $28.30 | 60,300 |
| 2020-07-24 | $27.16 | $28.00 | 53,600 |
| 2020-07-23 | $26.75 | $27.58 | 92,900 |
| 2020-07-22 | $27.47 | $28.32 | 48,600 |
| 2020-07-21 | $27.26 | $28.10 | 87,000 |
| 2020-07-20 | $27.26 | $28.10 | 64,100 |
| 2020-07-17 | $26.62 | $27.44 | 52,400 |
| 2020-07-16 | $26.22 | $27.03 | 85,400 |
| 2020-07-15 | $26.28 | $27.09 | 150,500 |
| 2020-07-14 | $26.41 | $27.22 | 70,100 |
| 2020-07-13 | $26.44 | $27.26 | 66,400 |
| 2020-07-10 | $26.99 | $27.82 | 57,000 |
| 2020-07-09 | $27.04 | $27.87 | 51,000 |
| 2020-07-08 | $27.01 | $27.84 | 67,500 |
| 2020-07-07 | $26.24 | $27.05 | 58,300 |
| 2020-07-06 | $26.97 | $27.80 | 136,200 |
| 2020-07-02 | $26.55 | $27.36 | 72,800 |
| 2020-07-01 | $26.62 | $27.44 | 44,400 |
| 2020-06-30 | $26.50 | $27.32 | 47,300 |
| 2020-06-29 | $26.16 | $26.97 | 58,700 |
| 2020-06-26 | $26.01 | $26.81 | 74,700 |
| 2020-06-25 | $25.93 | $26.73 | 91,600 |
| 2020-06-24 | $25.31 | $26.09 | 498,700 |
| 2020-06-23 | $26.49 | $27.31 | 64,800 |
| 2020-06-22 | $25.52 | $26.31 | 100,600 |
| 2020-06-19 | $25.64 | $26.43 | 358,900 |
| 2020-06-18 | $25.23 | $26.01 | 58,900 |
| 2020-06-17 | $25.60 | $26.39 | 88,800 |
| 2020-06-16 | $25.65 | $26.44 | 64,800 |
| 2020-06-15 | $25.89 | $26.69 | 61,400 |
| 2020-06-12 | $25.09 | $25.87 | 62,900 |
| 2020-06-11 | $25.02 | $25.79 | 61,900 |
| 2020-06-10 | $25.76 | $26.55 | 161,600 |
| 2020-06-09 | $25.02 | $25.79 | 66,800 |
| 2020-06-08 | $25.59 | $26.38 | 75,400 |
| 2020-06-05 | $25.42 | $26.20 | 80,400 |
| 2020-06-04 | $26.54 | $27.36 | 276,100 |
| 2020-06-03 | $26.14 | $26.95 | 85,800 |
| 2020-06-02 | $25.24 | $26.02 | 111,200 |
| 2020-06-01 | $25.55 | $26.34 | 107,500 |
| 2020-05-29 | $24.99 | $25.76 | 63,700 |
| 2020-05-28 | $25.18 | $25.96 | 62,100 |
| 2020-05-27 | $24.91 | $25.68 | 88,200 |
| 2020-05-26 | $25.56 | $26.35 | 48,500 |
| 2020-05-22 | $25.92 | $26.72 | 55,500 |
| 2020-05-21 | $25.40 | $26.18 | 121,600 |
| 2020-05-20 | $25.66 | $26.45 | 304,800 |
| 2020-05-19 | $25.52 | $26.31 | 72,500 |
| 2020-05-18 | $25.59 | $26.38 | 92,400 |
| 2020-05-15 | $24.46 | $25.21 | 66,300 |
| 2020-05-14 | $24.57 | $25.32 | 114,800 |
| 2020-05-13 | $24.65 | $25.41 | 96,000 |
| 2020-05-12 | $24.82 | $25.59 | 80,100 |
| 2020-05-11 | $25.21 | $25.99 | 110,900 |
| 2020-05-08 | $24.93 | $25.70 | 97,500 |
| 2020-05-07 | $24.11 | $24.85 | 73,700 |
| 2020-05-06 | $23.76 | $24.50 | 251,000 |
| 2020-05-05 | $23.40 | $24.12 | 81,700 |
| 2020-05-04 | $23.34 | $24.06 | 224,200 |
| 2020-05-01 | $23.60 | $24.33 | 153,000 |
| 2020-04-30 | $23.89 | $24.63 | 88,900 |
| 2020-04-29 | $23.53 | $24.10 | 65,200 |
| 2020-04-28 | $23.26 | $23.82 | 81,000 |
| 2020-04-27 | $23.39 | $23.95 | 129,900 |
| 2020-04-24 | $23.34 | $23.90 | 74,300 |
| 2020-04-23 | $23.40 | $23.96 | 111,600 |
| 2020-04-22 | $23.80 | $24.37 | 97,200 |
| 2020-04-21 | $22.86 | $23.41 | 194,900 |
| 2020-04-20 | $23.13 | $23.68 | 155,100 |
| 2020-04-17 | $23.92 | $24.49 | 110,500 |
| 2020-04-16 | $22.88 | $23.43 | 108,500 |
| 2020-04-15 | $22.18 | $22.71 | 142,900 |
| 2020-04-14 | $22.92 | $23.47 | 325,800 |
| 2020-04-13 | $23.24 | $23.80 | 274,300 |
| 2020-04-09 | $23.15 | $23.71 | 105,200 |
| 2020-04-08 | $22.51 | $23.06 | 256,500 |
| 2020-04-07 | $22.43 | $22.97 | 214,000 |
| 2020-04-06 | $22.16 | $22.69 | 173,000 |
| 2020-04-03 | $22.15 | $22.68 | 158,800 |
| 2020-04-02 | $22.08 | $22.61 | 191,500 |
| 2020-04-01 | $22.00 | $22.53 | 149,500 |
| 2020-03-31 | $22.75 | $23.30 | 180,000 |
| 2020-03-30 | $22.60 | $23.14 | 281,600 |
| 2020-03-27 | $21.85 | $22.38 | 1,124,900 |
| 2020-03-26 | $22.16 | $22.69 | 1,067,100 |
| 2020-03-25 | $21.59 | $22.11 | 385,500 |
| 2020-03-24 | $20.13 | $20.61 | 577,400 |
| 2020-03-23 | $18.31 | $18.75 | 1,400,800 |
| 2020-03-20 | $18.80 | $19.25 | 860,400 |
| 2020-03-19 | $17.64 | $18.06 | 676,800 |
| 2020-03-18 | $17.45 | $17.87 | 907,100 |
| 2020-03-17 | $19.00 | $19.46 | 2,579,100 |
| 2020-03-16 | $18.72 | $19.17 | 557,500 |
| 2020-03-13 | $21.56 | $22.08 | 729,300 |
| 2020-03-12 | $20.65 | $21.14 | 195,300 |
| 2020-03-11 | $22.41 | $22.95 | 174,600 |
| 2020-03-10 | $23.30 | $23.86 | 2,064,400 |
| 2020-03-09 | $23.31 | $23.87 | 1,285,200 |
| 2020-03-06 | $25.19 | $25.80 | 128,500 |
| 2020-03-05 | $26.21 | $26.84 | 115,400 |
| 2020-03-04 | $26.54 | $27.18 | 214,700 |
| 2020-03-03 | $25.18 | $25.79 | 178,800 |
| 2020-03-02 | $25.59 | $26.21 | 120,700 |
| 2020-02-28 | $24.62 | $25.21 | 213,100 |
| 2020-02-27 | $24.98 | $25.58 | 74,000 |
| 2020-02-26 | $26.14 | $26.77 | 103,200 |
| 2020-02-25 | $26.18 | $26.81 | 109,000 |
| 2020-02-24 | $27.01 | $27.66 | 60,000 |
| 2020-02-21 | $27.61 | $28.27 | 66,400 |
| 2020-02-20 | $27.54 | $28.20 | 85,400 |
| 2020-02-19 | $27.95 | $28.62 | 59,000 |
| 2020-02-18 | $27.58 | $28.25 | 73,000 |
| 2020-02-14 | $27.18 | $27.83 | 88,500 |
| 2020-02-13 | $27.21 | $27.86 | 59,500 |
| 2020-02-12 | $27.23 | $27.88 | 143,600 |
| 2020-02-11 | $26.92 | $27.57 | 81,200 |
| 2020-02-10 | $26.77 | $27.41 | 81,800 |
| 2020-02-07 | $26.72 | $27.36 | 75,800 |
| 2020-02-06 | $26.83 | $27.48 | 118,200 |
| 2020-02-05 | $26.85 | $27.50 | 97,100 |
| 2020-02-04 | $26.45 | $27.09 | 80,800 |
| 2020-02-03 | $26.08 | $26.71 | 187,600 |
| 2020-01-31 | $26.14 | $26.76 | 1,162,300 |
| 2020-01-30 | $26.20 | $26.83 | 182,000 |
| 2020-01-29 | $25.80 | $26.42 | 609,200 |
| 2020-01-28 | $25.58 | $26.19 | 129,300 |
| 2020-01-27 | $25.73 | $26.35 | 92,800 |
| 2020-01-24 | $26.35 | $26.98 | 132,800 |
| 2020-01-23 | $26.46 | $27.10 | 61,500 |
| 2020-01-22 | $26.59 | $27.23 | 43,900 |
| 2020-01-21 | $25.49 | $26.10 | 49,000 |
| 2020-01-17 | $25.24 | $25.85 | 41,700 |
| 2020-01-16 | $25.38 | $25.99 | 34,100 |
| 2020-01-15 | $25.21 | $25.82 | 109,400 |
| 2020-01-14 | $24.92 | $25.52 | 52,300 |
| 2020-01-13 | $24.95 | $25.55 | 83,700 |
| 2020-01-10 | $25.29 | $25.90 | 98,100 |
| 2020-01-09 | $25.73 | $26.35 | 65,500 |
| 2020-01-08 | $25.05 | $25.65 | 77,900 |
| 2020-01-07 | $24.67 | $25.26 | 106,900 |
| 2020-01-06 | $25.12 | $25.73 | 86,700 |
| 2020-01-03 | $25.12 | $25.72 | 57,800 |
| 2020-01-02 | $25.73 | $26.35 | 68,100 |