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
- 2017-08-18 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 | $32.80 | $32.80 | 105,870 | — | — |
| 2020-12-30 | $33.70 | $33.70 | 52,420 | — | — |
| 2020-12-29 | $33.05 | $33.05 | 61,600 | — | — |
| 2020-12-28 | $33.20 | $33.20 | 58,960 | — | — |
| 2020-12-24 | $34.40 | $34.40 | 52,640 | — | — |
| 2020-12-23 | $34.60 | $34.60 | 150,010 | — | — |
| 2020-12-22 | $38.20 | $38.20 | 150,910 | — | — |
| 2020-12-21 | $36.00 | $36.00 | 185,820 | — | — |
| 2020-12-18 | $31.00 | $31.00 | 127,260 | — | — |
| 2020-12-17 | $34.00 | $34.00 | 230,790 | — | — |
| 2020-12-16 | $28.90 | $28.90 | 53,890 | — | — |
| 2020-12-15 | $29.60 | $29.60 | 78,430 | — | — |
| 2020-12-14 | $27.50 | $27.50 | 87,790 | — | — |
| 2020-12-11 | $28.40 | $28.40 | 256,650 | — | — |
| 2020-12-10 | $26.00 | $26.00 | 82,280 | — | — |
| 2020-12-09 | $23.90 | $23.90 | 52,450 | — | — |
| 2020-12-08 | $25.30 | $25.30 | 37,430 | — | — |
| 2020-12-07 | $25.30 | $25.30 | 72,690 | — | — |
| 2020-12-04 | $25.00 | $25.00 | 44,590 | — | — |
| 2020-12-03 | $23.50 | $23.50 | 42,650 | — | — |
| 2020-12-02 | $24.50 | $24.50 | 34,320 | — | — |
| 2020-12-01 | $23.90 | $23.90 | 57,540 | — | — |
| 2020-11-30 | $25.00 | $25.00 | 76,340 | — | — |
| 2020-11-27 | $24.90 | $24.90 | 52,480 | — | — |
| 2020-11-25 | $23.90 | $23.90 | 104,520 | — | — |
| 2020-11-24 | $22.10 | $22.10 | 87,380 | — | — |
| 2020-11-23 | $22.40 | $22.40 | 138,660 | — | — |
| 2020-11-20 | $21.20 | $21.20 | 83,960 | — | — |
| 2020-11-19 | $19.50 | $19.50 | 83,140 | — | — |
| 2020-11-18 | $18.40 | $18.40 | 64,600 | — | — |
| 2020-11-17 | $18.80 | $18.80 | 88,820 | — | — |
| 2020-11-16 | $20.50 | $20.50 | 91,470 | — | — |
| 2020-11-13 | $20.00 | $20.00 | 51,190 | — | — |
| 2020-11-12 | $19.20 | $19.20 | 74,370 | — | — |
| 2020-11-11 | $20.10 | $20.10 | 55,370 | — | — |
| 2020-11-10 | $19.70 | $19.70 | 46,740 | — | — |
| 2020-11-09 | $19.90 | $19.90 | 63,590 | — | — |
| 2020-11-06 | $21.70 | $21.70 | 24,780 | — | — |
| 2020-11-05 | $21.30 | $21.30 | 31,390 | — | — |
| 2020-11-04 | $20.70 | $20.70 | 36,060 | — | — |
| 2020-11-03 | $20.70 | $20.70 | 38,040 | — | — |
| 2020-11-02 | $19.20 | $19.20 | 81,840 | — | — |
| 2020-10-30 | $20.10 | $20.10 | 41,070 | — | — |
| 2020-10-29 | $21.70 | $21.70 | 48,440 | — | — |
| 2020-10-28 | $20.90 | $20.90 | 65,350 | — | — |
| 2020-10-27 | $22.30 | $22.30 | 91,070 | — | — |
| 2020-10-26 | $21.40 | $21.40 | 97,090 | — | — |
| 2020-10-23 | $21.30 | $21.30 | 30,030 | — | — |
| 2020-10-22 | $20.90 | $20.90 | 42,970 | — | — |
| 2020-10-21 | $20.90 | $20.90 | 48,180 | — | — |
| 2020-10-20 | $21.40 | $21.40 | 45,090 | — | — |
| 2020-10-19 | $21.10 | $21.10 | 64,010 | — | — |
| 2020-10-16 | $22.40 | $22.40 | 35,400 | — | — |
| 2020-10-15 | $23.20 | $23.20 | 43,060 | — | — |
| 2020-10-14 | $22.60 | $22.60 | 32,520 | — | — |
| 2020-10-13 | $23.00 | $23.00 | 37,130 | — | — |
| 2020-10-12 | $22.40 | $22.40 | 55,000 | — | — |
| 2020-10-09 | $23.20 | $23.20 | 81,050 | — | — |
| 2020-10-08 | $21.90 | $21.90 | 79,570 | — | — |
| 2020-10-07 | $22.00 | $22.00 | 65,920 | — | — |
| 2020-10-06 | $22.70 | $22.70 | 79,100 | — | — |
| 2020-10-05 | $23.10 | $23.10 | 66,700 | — | — |
| 2020-10-02 | $24.00 | $24.00 | 59,030 | — | — |
| 2020-10-01 | $25.10 | $25.10 | 59,770 | — | — |
| 2020-09-30 | $25.95 | $25.95 | 50,820 | — | — |
| 2020-09-29 | $26.50 | $26.50 | 29,300 | — | — |
| 2020-09-28 | $27.30 | $27.30 | 71,520 | — | — |
| 2020-09-25 | $26.50 | $26.50 | 54,750 | — | — |
| 2020-09-24 | $26.40 | $26.40 | 29,690 | — | — |
| 2020-09-23 | $26.00 | $26.00 | 57,480 | — | — |
| 2020-09-22 | $28.60 | $28.60 | 68,950 | — | — |
| 2020-09-21 | $27.80 | $27.80 | 94,700 | — | — |
| 2020-09-18 | $30.15 | $30.15 | 344,580 | — | — |
| 2020-09-17 | $28.40 | $28.40 | 125,430 | — | — |
| 2020-09-16 | $27.50 | $27.50 | 71,680 | — | — |
| 2020-09-15 | $26.55 | $26.55 | 43,900 | — | — |
| 2020-09-14 | $27.00 | $27.00 | 63,500 | — | — |
| 2020-09-11 | $24.90 | $24.90 | 34,860 | — | — |
| 2020-09-10 | $25.60 | $25.60 | 58,520 | — | — |
| 2020-09-09 | $25.80 | $25.80 | 45,950 | — | — |
| 2020-09-08 | $24.70 | $24.70 | 84,980 | — | — |
| 2020-09-04 | $23.20 | $23.20 | 60,200 | — | — |
| 2020-09-03 | $23.40 | $23.40 | 82,720 | — | — |
| 2020-09-02 | $25.30 | $25.30 | 77,800 | — | — |
| 2020-09-01 | $26.70 | $26.70 | 80,560 | — | — |
| 2020-08-31 | $27.00 | $27.00 | 72,030 | — | — |
| 2020-08-28 | $27.70 | $27.70 | 61,430 | — | — |
| 2020-08-27 | $26.80 | $26.80 | 82,690 | — | — |
| 2020-08-26 | $28.00 | $28.00 | 89,660 | — | — |
| 2020-08-25 | $29.20 | $29.20 | 95,490 | — | — |
| 2020-08-24 | $27.00 | $27.00 | 70,440 | — | — |
| 2020-08-21 | $28.00 | $28.00 | 86,890 | — | — |
| 2020-08-20 | $29.30 | $29.30 | 114,970 | — | — |
| 2020-08-19 | $28.60 | $28.60 | 164,970 | — | — |
| 2020-08-18 | $29.60 | $29.60 | 112,360 | — | — |
| 2020-08-17 | $28.70 | $28.70 | 98,030 | — | — |
| 2020-08-14 | $27.20 | $27.20 | 107,900 | — | — |
| 2020-08-13 | $26.40 | $26.40 | 93,470 | — | — |
| 2020-08-12 | $27.90 | $27.90 | 79,890 | — | — |
| 2020-08-11 | $28.40 | $28.40 | 71,530 | — | — |
| 2020-08-10 | $31.60 | $31.60 | 127,520 | — | — |
| 2020-08-07 | $30.10 | $30.10 | 82,220 | — | — |
| 2020-08-06 | $29.40 | $29.40 | 155,810 | — | — |
| 2020-08-05 | $31.50 | $31.50 | 86,820 | — | — |
| 2020-08-04 | $31.40 | $31.40 | 80,770 | — | — |
| 2020-08-03 | $32.40 | $32.40 | 86,970 | — | — |
| 2020-07-31 | $30.30 | $30.30 | 49,230 | — | — |
| 2020-07-30 | $31.40 | $31.40 | 106,400 | — | — |
| 2020-07-29 | $30.20 | $30.20 | 132,840 | — | — |
| 2020-07-28 | $32.10 | $32.10 | 51,560 | — | — |
| 2020-07-27 | $32.80 | $32.80 | 100,320 | — | — |
| 2020-07-24 | $35.70 | $35.70 | 84,730 | — | — |
| 2020-07-23 | $39.10 | $39.10 | 142,250 | — | — |
| 2020-07-22 | $40.00 | $40.00 | 60,440 | — | — |
| 2020-07-21 | $42.20 | $42.20 | 46,400 | — | — |
| 2020-07-20 | $41.30 | $41.30 | 65,690 | — | — |
| 2020-07-17 | $42.30 | $42.30 | 115,580 | — | — |
| 2020-07-16 | $39.95 | $39.95 | 105,060 | — | — |
| 2020-07-15 | $37.65 | $37.65 | 71,100 | — | — |
| 2020-07-14 | $36.60 | $36.60 | 78,240 | — | — |
| 2020-07-13 | $37.10 | $37.10 | 206,920 | — | — |
| 2020-07-10 | $43.20 | $43.20 | 111,930 | — | — |
| 2020-07-09 | $41.30 | $41.30 | 39,740 | — | — |
| 2020-07-08 | $42.50 | $42.50 | 106,680 | — | — |
| 2020-07-07 | $45.10 | $45.10 | 124,890 | — | — |
| 2020-07-06 | $45.90 | $45.90 | 357,630 | — | — |
| 2020-07-02 | $37.70 | $37.70 | 100,720 | — | — |
| 2020-07-01 | $35.70 | $35.70 | 84,540 | — | — |
| 2020-06-30 | $36.20 | $36.20 | 91,760 | — | — |
| 2020-06-29 | $32.80 | $32.80 | 58,050 | — | — |
| 2020-06-26 | $33.30 | $33.30 | 172,050 | — | — |
| 2020-06-25 | $33.90 | $33.90 | 38,450 | — | — |
| 2020-06-24 | $34.40 | $34.40 | 95,320 | — | — |
| 2020-06-23 | $35.90 | $35.90 | 82,590 | — | — |
| 2020-06-22 | $36.30 | $36.30 | 106,610 | — | — |
| 2020-06-19 | $38.10 | $38.10 | 349,640 | — | — |
| 2020-06-18 | $37.50 | $37.50 | 318,810 | — | — |
| 2020-06-17 | $35.60 | $35.60 | 135,870 | — | — |
| 2020-06-16 | $30.90 | $30.90 | 42,720 | — | — |
| 2020-06-15 | $30.60 | $30.60 | 61,930 | — | — |
| 2020-06-12 | $30.90 | $30.90 | 58,780 | — | — |
| 2020-06-11 | $27.80 | $27.80 | 72,880 | — | — |
| 2020-06-10 | $29.90 | $29.90 | 78,810 | — | — |
| 2020-06-09 | $31.60 | $31.60 | 61,940 | — | — |
| 2020-06-08 | $32.20 | $32.20 | 63,710 | — | — |
| 2020-06-05 | $33.00 | $33.00 | 98,220 | — | — |
| 2020-06-04 | $34.70 | $34.70 | 515,070 | — | — |
| 2020-06-03 | $30.70 | $30.70 | 57,110 | — | — |
| 2020-06-02 | $29.20 | $29.20 | 32,880 | — | — |
| 2020-06-01 | $29.00 | $29.00 | 58,730 | — | — |
| 2020-05-29 | $28.60 | $28.60 | 44,510 | — | — |
| 2020-05-28 | $29.40 | $29.40 | 47,960 | — | — |
| 2020-05-27 | $30.10 | $30.10 | 68,790 | — | — |
| 2020-05-26 | $31.80 | $31.80 | 43,610 | — | — |
| 2020-05-22 | $32.80 | $32.80 | 39,360 | — | — |
| 2020-05-21 | $33.30 | $33.30 | 28,670 | — | — |
| 2020-05-20 | $33.70 | $33.70 | 44,800 | — | — |
| 2020-05-19 | $33.10 | $33.10 | 47,960 | — | — |
| 2020-05-18 | $33.50 | $33.50 | 70,420 | — | — |
| 2020-05-15 | $34.00 | $34.00 | 66,230 | — | — |
| 2020-05-14 | $33.80 | $33.80 | 82,120 | — | — |
| 2020-05-13 | $32.00 | $32.00 | 32,820 | — | — |
| 2020-05-12 | $33.10 | $33.10 | 53,160 | — | — |
| 2020-05-11 | $33.65 | $33.65 | 73,790 | — | — |
| 2020-05-08 | $33.80 | $33.80 | 131,810 | — | — |
| 2020-05-07 | $33.20 | $33.20 | 156,800 | — | — |
| 2020-05-06 | $30.10 | $30.10 | 73,010 | — | — |
| 2020-05-05 | $26.50 | $26.50 | 39,190 | — | — |
| 2020-05-04 | $28.40 | $28.40 | 102,380 | — | — |
| 2020-05-01 | $30.30 | $30.30 | 239,210 | — | — |
| 2020-04-30 | $25.50 | $25.50 | 221,030 | — | — |
| 2020-04-29 | $22.40 | $22.40 | 120,170 | — | — |
| 2020-04-28 | $17.40 | $17.40 | 39,390 | — | — |
| 2020-04-27 | $19.65 | $19.65 | 31,130 | — | — |
| 2020-04-24 | $20.60 | $20.60 | 17,590 | — | — |
| 2020-04-23 | $21.30 | $21.30 | 17,590 | — | — |
| 2020-04-22 | $22.00 | $22.00 | 13,510 | — | — |
| 2020-04-21 | $21.55 | $21.55 | 21,080 | — | — |
| 2020-04-20 | $22.80 | $22.80 | 40,830 | — | — |
| 2020-04-17 | $22.80 | $22.80 | 57,960 | — | — |
| 2020-04-16 | $19.00 | $19.00 | 31,670 | — | — |
| 2020-04-15 | $17.60 | $17.60 | 11,210 | — | — |
| 2020-04-14 | $18.50 | $18.50 | 19,190 | — | — |
| 2020-04-13 | $18.60 | $18.60 | 29,520 | — | — |
| 2020-04-09 | $16.40 | $16.40 | 24,960 | — | — |
| 2020-04-08 | $17.00 | $17.00 | 28,650 | — | — |
| 2020-04-07 | $15.90 | $15.90 | 21,960 | — | — |
| 2020-04-06 | $16.00 | $16.00 | 22,880 | — | — |
| 2020-04-03 | $15.30 | $15.30 | 14,730 | — | — |
| 2020-04-02 | $14.90 | $14.90 | 15,980 | — | — |
| 2020-04-01 | $14.30 | $14.30 | 12,480 | — | — |
| 2020-03-31 | $15.80 | $15.80 | 21,750 | — | — |
| 2020-03-30 | $14.30 | $14.30 | 5,370 | — | — |
| 2020-03-27 | $15.10 | $15.10 | 11,360 | — | — |
| 2020-03-26 | $15.90 | $15.90 | 20,160 | — | — |
| 2020-03-25 | $15.80 | $15.80 | 41,630 | — | — |
| 2020-03-24 | $16.10 | $16.10 | 41,180 | — | — |
| 2020-03-23 | $14.50 | $14.50 | 26,700 | — | — |
| 2020-03-20 | $13.30 | $13.30 | 29,860 | — | — |
| 2020-03-19 | $13.20 | $13.20 | 24,060 | — | — |
| 2020-03-18 | $13.20 | $13.20 | 21,640 | — | — |
| 2020-03-17 | $13.50 | $13.50 | 27,910 | — | — |
| 2020-03-16 | $12.60 | $12.60 | 40,530 | — | — |
| 2020-03-13 | $13.10 | $13.10 | 27,820 | — | — |
| 2020-03-12 | $10.80 | $10.80 | 21,480 | — | — |
| 2020-03-11 | $11.50 | $11.50 | 21,950 | — | — |
| 2020-03-10 | $11.70 | $11.70 | 13,660 | — | — |
| 2020-03-09 | $11.60 | $11.60 | 22,540 | — | — |
| 2020-03-06 | $13.10 | $13.10 | 11,850 | — | — |
| 2020-03-05 | $13.50 | $13.50 | 17,890 | — | — |
| 2020-03-04 | $13.80 | $13.80 | 18,030 | — | — |
| 2020-03-03 | $12.40 | $12.40 | 11,130 | — | — |
| 2020-03-02 | $13.40 | $13.40 | 15,040 | — | — |
| 2020-02-28 | $12.60 | $12.60 | 30,160 | — | — |
| 2020-02-27 | $12.00 | $12.00 | 23,670 | — | — |
| 2020-02-26 | $12.20 | $12.20 | 26,540 | — | — |
| 2020-02-25 | $11.80 | $11.80 | 22,730 | — | — |
| 2020-02-24 | $13.30 | $13.30 | 15,650 | — | — |
| 2020-02-21 | $14.50 | $14.50 | 18,940 | — | — |
| 2020-02-20 | $14.70 | $14.70 | 24,490 | — | — |
| 2020-02-19 | $14.70 | $14.70 | 11,640 | — | — |
| 2020-02-18 | $15.00 | $15.00 | 21,870 | — | — |
| 2020-02-14 | $14.40 | $14.40 | 17,220 | — | — |
| 2020-02-13 | $14.60 | $14.60 | 19,490 | — | — |
| 2020-02-12 | $13.70 | $13.70 | 17,200 | — | — |
| 2020-02-11 | $13.70 | $13.70 | 20,610 | — | — |
| 2020-02-10 | $13.70 | $13.70 | 20,080 | — | — |
| 2020-02-07 | $12.90 | $12.90 | 66,240 | — | — |
| 2020-02-06 | $18.70 | $18.70 | 74,720 | — | — |
| 2020-02-05 | $15.70 | $15.70 | 17,090 | — | — |
| 2020-02-04 | $14.50 | $14.50 | 30,740 | — | — |
| 2020-02-03 | $13.10 | $13.10 | 14,400 | — | — |
| 2020-01-31 | $14.00 | $14.00 | 12,410 | — | — |
| 2020-01-30 | $12.30 | $12.30 | 37,420 | — | — |
| 2020-01-29 | $13.30 | $13.30 | 13,310 | — | — |
| 2020-01-28 | $14.80 | $14.80 | 7,140 | — | — |
| 2020-01-27 | $15.00 | $15.00 | 15,900 | — | — |
| 2020-01-24 | $15.20 | $15.20 | 11,230 | — | — |
| 2020-01-23 | $15.60 | $15.60 | 9,770 | — | — |
| 2020-01-22 | $15.60 | $15.60 | 12,060 | — | — |
| 2020-01-21 | $16.40 | $16.40 | 21,790 | — | — |
| 2020-01-17 | $16.50 | $16.50 | 28,700 | — | — |
| 2020-01-16 | $17.30 | $17.30 | 13,810 | — | — |
| 2020-01-15 | $15.00 | $15.00 | 15,240 | — | — |
| 2020-01-14 | $14.90 | $14.90 | 7,500 | — | — |
| 2020-01-13 | $14.90 | $14.90 | 11,430 | — | — |
| 2020-01-10 | $16.15 | $16.15 | 18,390 | — | — |
| 2020-01-09 | $16.60 | $16.60 | 9,380 | — | — |
| 2020-01-08 | $17.50 | $17.50 | 15,720 | — | — |
| 2020-01-07 | $18.80 | $18.80 | 11,560 | — | — |
| 2020-01-06 | $17.90 | $17.90 | 11,500 | — | — |
| 2020-01-03 | $16.40 | $16.40 | 6,420 | — | — |
| 2020-01-02 | $16.80 | $16.80 | 9,330 | — | — |