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
- 1994-12-19 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 | $22.40 | $22.40 | 4,100 | — | — |
| 2020-12-30 | $22.20 | $22.20 | 8,970 | — | — |
| 2020-12-29 | $21.80 | $21.80 | 7,480 | — | — |
| 2020-12-28 | $21.90 | $21.90 | 9,320 | — | — |
| 2020-12-24 | $21.80 | $21.80 | 6,310 | — | — |
| 2020-12-23 | $21.50 | $21.50 | 7,230 | — | — |
| 2020-12-22 | $21.50 | $21.50 | 9,040 | — | — |
| 2020-12-21 | $21.50 | $21.50 | 14,780 | — | — |
| 2020-12-18 | $22.20 | $22.20 | 15,890 | — | — |
| 2020-12-17 | $22.50 | $22.50 | 54,310 | — | — |
| 2020-12-16 | $22.40 | $22.40 | 600,850 | — | — |
| 2020-12-15 | $17.70 | $17.70 | 347,940 | — | — |
| 2020-12-14 | $24.70 | $24.70 | 6,590 | — | — |
| 2020-12-11 | $25.10 | $25.10 | 3,830 | — | — |
| 2020-12-10 | $25.00 | $25.00 | 4,210 | — | — |
| 2020-12-09 | $25.30 | $25.30 | 5,310 | — | — |
| 2020-12-08 | $24.70 | $24.70 | 8,620 | — | — |
| 2020-12-07 | $25.00 | $25.00 | 7,980 | — | — |
| 2020-12-04 | $25.40 | $25.40 | 17,110 | — | — |
| 2020-12-03 | $24.50 | $24.50 | 8,000 | — | — |
| 2020-12-02 | $23.60 | $23.60 | 3,000 | — | — |
| 2020-12-01 | $23.60 | $23.60 | 8,080 | — | — |
| 2020-11-30 | $22.40 | $22.40 | 3,600 | — | — |
| 2020-11-27 | $21.20 | $21.20 | 2,680 | — | — |
| 2020-11-25 | $21.60 | $21.60 | 3,220 | — | — |
| 2020-11-24 | $21.20 | $21.20 | 5,820 | — | — |
| 2020-11-23 | $20.30 | $20.30 | 3,140 | — | — |
| 2020-11-20 | $20.60 | $20.60 | 6,080 | — | — |
| 2020-11-19 | $20.90 | $20.90 | 1,130 | — | — |
| 2020-11-18 | $21.20 | $21.20 | 2,000 | — | — |
| 2020-11-17 | $21.10 | $21.10 | 1,400 | — | — |
| 2020-11-16 | $21.40 | $21.40 | 5,200 | — | — |
| 2020-11-13 | $21.60 | $21.60 | 1,330 | — | — |
| 2020-11-12 | $20.70 | $20.70 | 1,260 | — | — |
| 2020-11-11 | $20.80 | $20.80 | 630 | — | — |
| 2020-11-10 | $20.50 | $20.50 | 1,310 | — | — |
| 2020-11-09 | $20.80 | $20.80 | 7,020 | — | — |
| 2020-11-06 | $20.30 | $20.30 | 5,670 | — | — |
| 2020-11-05 | $20.40 | $20.40 | 4,350 | — | — |
| 2020-11-04 | $21.00 | $21.00 | 430 | — | — |
| 2020-11-03 | $20.90 | $20.90 | 2,160 | — | — |
| 2020-11-02 | $20.50 | $20.50 | 2,070 | — | — |
| 2020-10-30 | $20.50 | $20.50 | 2,460 | — | — |
| 2020-10-29 | $21.00 | $21.00 | 3,100 | — | — |
| 2020-10-28 | $21.00 | $21.00 | 4,450 | — | — |
| 2020-10-27 | $22.70 | $22.70 | 2,640 | — | — |
| 2020-10-26 | $22.40 | $22.40 | 9,480 | — | — |
| 2020-10-23 | $23.10 | $23.10 | 12,290 | — | — |
| 2020-10-22 | $22.80 | $22.80 | 10,760 | — | — |
| 2020-10-21 | $21.80 | $21.80 | 1,460 | — | — |
| 2020-10-20 | $22.50 | $22.50 | 3,750 | — | — |
| 2020-10-19 | $22.60 | $22.60 | 2,500 | — | — |
| 2020-10-16 | $22.80 | $22.80 | 3,800 | — | — |
| 2020-10-15 | $23.50 | $23.50 | 5,200 | — | — |
| 2020-10-14 | $23.80 | $23.80 | 5,340 | — | — |
| 2020-10-13 | $24.90 | $24.90 | 7,710 | — | — |
| 2020-10-12 | $24.20 | $24.20 | 2,330 | — | — |
| 2020-10-09 | $24.30 | $24.30 | 5,620 | — | — |
| 2020-10-08 | $24.20 | $24.20 | 7,060 | — | — |
| 2020-10-07 | $23.70 | $23.70 | 3,160 | — | — |
| 2020-10-06 | $23.50 | $23.50 | 11,130 | — | — |
| 2020-10-05 | $21.60 | $21.60 | 2,250 | — | — |
| 2020-10-02 | $21.70 | $21.70 | 3,090 | — | — |
| 2020-10-01 | $21.70 | $21.70 | 7,860 | — | — |
| 2020-09-30 | $20.80 | $20.80 | 5,920 | — | — |
| 2020-09-29 | $20.90 | $20.90 | 12,980 | — | — |
| 2020-09-28 | $20.40 | $20.40 | 12,860 | — | — |
| 2020-09-25 | $20.60 | $20.60 | 2,020 | — | — |
| 2020-09-24 | $20.70 | $20.70 | 2,370 | — | — |
| 2020-09-23 | $20.40 | $20.40 | 6,690 | — | — |
| 2020-09-22 | $20.80 | $20.80 | 13,270 | — | — |
| 2020-09-21 | $22.20 | $22.20 | 6,440 | — | — |
| 2020-09-18 | $22.80 | $22.80 | 4,610 | — | — |
| 2020-09-17 | $22.70 | $22.70 | 2,100 | — | — |
| 2020-09-16 | $22.30 | $22.30 | 5,730 | — | — |
| 2020-09-15 | $22.20 | $22.20 | 10,380 | — | — |
| 2020-09-14 | $23.80 | $23.80 | 8,170 | — | — |
| 2020-09-11 | $23.30 | $23.30 | 1,850 | — | — |
| 2020-09-10 | $23.80 | $23.80 | 4,280 | — | — |
| 2020-09-09 | $22.50 | $22.50 | 4,050 | — | — |
| 2020-09-08 | $23.30 | $23.30 | 7,070 | — | — |
| 2020-09-04 | $24.10 | $24.10 | 6,270 | — | — |
| 2020-09-03 | $22.80 | $22.80 | 10,960 | — | — |
| 2020-09-02 | $25.80 | $25.80 | 6,990 | — | — |
| 2020-09-01 | $25.80 | $25.80 | 6,760 | — | — |
| 2020-08-31 | $25.00 | $25.00 | 12,360 | — | — |
| 2020-08-28 | $23.50 | $23.50 | 1,780 | — | — |
| 2020-08-27 | $22.50 | $22.50 | 6,540 | — | — |
| 2020-08-26 | $23.80 | $23.80 | 2,790 | — | — |
| 2020-08-25 | $23.40 | $23.40 | 4,960 | — | — |
| 2020-08-24 | $23.80 | $23.80 | 4,400 | — | — |
| 2020-08-21 | $22.80 | $22.80 | 4,710 | — | — |
| 2020-08-20 | $22.50 | $22.50 | 1,860 | — | — |
| 2020-08-19 | $22.50 | $22.50 | 2,220 | — | — |
| 2020-08-18 | $22.50 | $22.50 | 4,200 | — | — |
| 2020-08-17 | $22.60 | $22.60 | 6,050 | — | — |
| 2020-08-14 | $23.10 | $23.10 | 1,540 | — | — |
| 2020-08-13 | $22.30 | $22.30 | 4,090 | — | — |
| 2020-08-12 | $21.90 | $21.90 | 20,910 | — | — |
| 2020-08-11 | $24.40 | $24.40 | 8,040 | — | — |
| 2020-08-10 | $25.60 | $25.60 | 9,990 | — | — |
| 2020-08-07 | $25.40 | $25.40 | 9,800 | — | — |
| 2020-08-06 | $26.10 | $26.10 | 16,480 | — | — |
| 2020-08-05 | $24.20 | $24.20 | 7,980 | — | — |
| 2020-08-04 | $22.90 | $22.90 | 3,670 | — | — |
| 2020-08-03 | $24.00 | $24.00 | 4,900 | — | — |
| 2020-07-31 | $22.80 | $22.80 | 4,790 | — | — |
| 2020-07-30 | $23.70 | $23.70 | 10,390 | — | — |
| 2020-07-29 | $23.70 | $23.70 | 5,510 | — | — |
| 2020-07-28 | $23.60 | $23.60 | 12,250 | — | — |
| 2020-07-27 | $24.00 | $24.00 | 29,210 | — | — |
| 2020-07-24 | $25.80 | $25.80 | 45,560 | — | — |
| 2020-07-23 | $22.20 | $22.20 | 18,010 | — | — |
| 2020-07-22 | $23.60 | $23.60 | 5,080 | — | — |
| 2020-07-21 | $23.70 | $23.70 | 5,070 | — | — |
| 2020-07-20 | $22.80 | $22.80 | 19,200 | — | — |
| 2020-07-17 | $25.80 | $25.80 | 13,130 | — | — |
| 2020-07-16 | $25.50 | $25.50 | 22,420 | — | — |
| 2020-07-15 | $27.40 | $27.40 | 45,400 | — | — |
| 2020-07-14 | $22.30 | $22.30 | 34,020 | — | — |
| 2020-07-13 | $19.50 | $19.50 | 77,730 | — | — |
| 2020-07-10 | $15.80 | $15.80 | 5,830 | — | — |
| 2020-07-09 | $15.80 | $15.80 | 10,910 | — | — |
| 2020-07-08 | $16.50 | $16.50 | 36,360 | — | — |
| 2020-07-07 | $16.10 | $16.10 | 6,950 | — | — |
| 2020-07-06 | $16.40 | $16.40 | 11,520 | — | — |
| 2020-07-02 | $15.50 | $15.50 | 15,610 | — | — |
| 2020-07-01 | $15.70 | $15.70 | 9,700 | — | — |
| 2020-06-30 | $16.00 | $16.00 | 12,920 | — | — |
| 2020-06-29 | $16.50 | $16.50 | 11,080 | — | — |
| 2020-06-26 | $16.00 | $16.00 | 15,730 | — | — |
| 2020-06-25 | $16.90 | $16.90 | 21,080 | — | — |
| 2020-06-24 | $18.50 | $18.50 | 14,520 | — | — |
| 2020-06-23 | $20.60 | $20.60 | 6,500 | — | — |
| 2020-06-22 | $20.60 | $20.60 | 11,660 | — | — |
| 2020-06-19 | $19.40 | $19.40 | 15,490 | — | — |
| 2020-06-18 | $19.60 | $19.60 | 15,610 | — | — |
| 2020-06-17 | $21.20 | $21.20 | 13,850 | — | — |
| 2020-06-16 | $22.90 | $22.90 | 23,580 | — | — |
| 2020-06-15 | $22.10 | $22.10 | 77,140 | — | — |
| 2020-06-12 | $19.80 | $19.80 | 16,390 | — | — |
| 2020-06-11 | $18.30 | $18.30 | 12,880 | — | — |
| 2020-06-10 | $19.10 | $19.10 | 18,700 | — | — |
| 2020-06-09 | $20.80 | $20.80 | 10,190 | — | — |
| 2020-06-08 | $20.90 | $20.90 | 39,380 | — | — |
| 2020-06-05 | $18.80 | $18.80 | 22,350 | — | — |
| 2020-06-04 | $16.80 | $16.80 | 10,240 | — | — |
| 2020-06-03 | $17.50 | $17.50 | 15,690 | — | — |
| 2020-06-02 | $16.80 | $16.80 | 15,210 | — | — |
| 2020-06-01 | $15.40 | $15.40 | 7,060 | — | — |
| 2020-05-29 | $15.40 | $15.40 | 12,620 | — | — |
| 2020-05-28 | $15.70 | $15.70 | 20,940 | — | — |
| 2020-05-27 | $17.00 | $17.00 | 52,500 | — | — |
| 2020-05-26 | $18.50 | $18.50 | 277,040 | — | — |
| 2020-05-22 | $11.50 | $11.50 | 101,850 | — | — |
| 2020-05-21 | $8.70 | $8.70 | 41,450 | — | — |
| 2020-05-20 | $7.90 | $7.90 | 144,700 | — | — |
| 2020-05-19 | $7.40 | $7.40 | 13,700 | — | — |
| 2020-05-18 | $7.70 | $7.70 | 4,250 | — | — |
| 2020-05-15 | $7.60 | $7.60 | 7,440 | — | — |
| 2020-05-14 | $7.80 | $7.80 | 9,810 | — | — |
| 2020-05-13 | $8.00 | $8.00 | 5,050 | — | — |
| 2020-05-12 | $8.60 | $8.60 | 2,290 | — | — |
| 2020-05-11 | $8.80 | $8.80 | 4,980 | — | — |
| 2020-05-08 | $9.30 | $9.30 | 4,600 | — | — |
| 2020-05-07 | $9.70 | $9.70 | 1,330 | — | — |
| 2020-05-06 | $9.50 | $9.50 | 1,430 | — | — |
| 2020-05-05 | $9.80 | $9.80 | 4,330 | — | — |
| 2020-05-04 | $9.80 | $9.80 | 4,470 | — | — |
| 2020-05-01 | $9.20 | $9.20 | 2,200 | — | — |
| 2020-04-30 | $9.70 | $9.70 | 4,880 | — | — |
| 2020-04-29 | $8.60 | $8.60 | 5,440 | — | — |
| 2020-04-28 | $9.60 | $9.60 | 920 | — | — |
| 2020-04-27 | $9.50 | $9.50 | 830 | — | — |
| 2020-04-24 | $9.70 | $9.70 | 1,140 | — | — |
| 2020-04-23 | $9.40 | $9.40 | 4,940 | — | — |
| 2020-04-22 | $10.00 | $10.00 | 8,010 | — | — |
| 2020-04-21 | $9.50 | $9.50 | 1,960 | — | — |
| 2020-04-20 | $9.90 | $9.90 | 1,140 | — | — |
| 2020-04-17 | $9.70 | $9.70 | 950 | — | — |
| 2020-04-16 | $9.60 | $9.60 | 2,910 | — | — |
| 2020-04-15 | $10.10 | $10.10 | 8,610 | — | — |
| 2020-04-14 | $9.10 | $9.10 | 5,710 | — | — |
| 2020-04-13 | $9.00 | $9.00 | 5,200 | — | — |
| 2020-04-09 | $8.50 | $8.50 | 10,390 | — | — |
| 2020-04-08 | $8.30 | $8.30 | 2,040 | — | — |
| 2020-04-07 | $7.30 | $7.30 | 5,070 | — | — |
| 2020-04-06 | $8.10 | $8.10 | 2,510 | — | — |
| 2020-04-03 | $8.50 | $8.50 | 2,090 | — | — |
| 2020-04-02 | $9.40 | $9.40 | 4,440 | — | — |
| 2020-04-01 | $9.80 | $9.80 | 2,370 | — | — |
| 2020-03-31 | $12.50 | $12.50 | 7,250 | — | — |
| 2020-03-30 | $12.70 | $12.70 | 5,150 | — | — |
| 2020-03-27 | $10.80 | $10.80 | 10,750 | — | — |
| 2020-03-26 | $10.90 | $10.90 | 4,050 | — | — |
| 2020-03-25 | $11.30 | $11.30 | 11,390 | — | — |
| 2020-03-24 | $9.10 | $9.10 | 330 | — | — |
| 2020-03-23 | $9.30 | $9.30 | 1,370 | — | — |
| 2020-03-20 | $10.80 | $10.80 | 470 | — | — |
| 2020-03-19 | $10.10 | $10.10 | 620 | — | — |
| 2020-03-18 | $11.10 | $11.10 | 390 | — | — |
| 2020-03-17 | $11.10 | $11.10 | 2,710 | — | — |
| 2020-03-16 | $12.30 | $12.30 | 4,030 | — | — |
| 2020-03-13 | $15.90 | $15.90 | 1,570 | — | — |
| 2020-03-12 | $16.80 | $16.80 | 420 | — | — |
| 2020-03-11 | $16.50 | $16.50 | 60 | — | — |
| 2020-03-10 | $17.70 | $17.70 | 1,150 | — | — |
| 2020-03-09 | $17.50 | $17.50 | 3,540 | — | — |
| 2020-03-06 | $21.70 | $21.70 | 1,590 | — | — |
| 2020-03-05 | $23.00 | $23.00 | 420 | — | — |
| 2020-03-04 | $23.80 | $23.80 | 1,810 | — | — |
| 2020-03-03 | $24.00 | $24.00 | 1,220 | — | — |
| 2020-03-02 | $24.80 | $24.80 | 1,020 | — | — |
| 2020-02-28 | $26.50 | $26.50 | 290 | — | — |
| 2020-02-27 | $26.70 | $26.70 | 1,310 | — | — |
| 2020-02-26 | $27.40 | $27.40 | 990 | — | — |
| 2020-02-25 | $26.90 | $26.90 | 1,680 | — | — |
| 2020-02-24 | $26.60 | $26.60 | 500 | — | — |
| 2020-02-21 | $27.40 | $27.40 | 250 | — | — |
| 2020-02-20 | $26.50 | $26.50 | 400 | — | — |
| 2020-02-19 | $26.00 | $26.00 | 410 | — | — |
| 2020-02-18 | $26.10 | $26.10 | 1,090 | — | — |
| 2020-02-14 | $28.20 | $28.20 | 890 | — | — |
| 2020-02-13 | $29.30 | $29.30 | 180 | — | — |
| 2020-02-12 | $28.90 | $28.90 | 790 | — | — |
| 2020-02-11 | $29.50 | $29.50 | 160 | — | — |
| 2020-02-10 | $27.90 | $27.90 | 520 | — | — |
| 2020-02-07 | $28.00 | $28.00 | 490 | — | — |
| 2020-02-06 | $28.00 | $28.00 | 240 | — | — |
| 2020-02-05 | $28.00 | $28.00 | 270 | — | — |
| 2020-02-04 | $27.00 | $27.00 | 1,260 | — | — |
| 2020-02-03 | $28.40 | $28.40 | 530 | — | — |
| 2020-01-31 | $28.40 | $28.40 | 750 | — | — |
| 2020-01-30 | $29.50 | $29.50 | 240 | — | — |
| 2020-01-29 | $30.50 | $30.50 | 1,760 | — | — |
| 2020-01-28 | $30.70 | $30.70 | 680 | — | — |
| 2020-01-27 | $31.20 | $31.20 | 2,370 | — | — |
| 2020-01-24 | $32.30 | $32.30 | 1,210 | — | — |
| 2020-01-23 | $32.00 | $32.00 | 940 | — | — |
| 2020-01-22 | $33.20 | $33.20 | 1,450 | — | — |
| 2020-01-21 | $31.60 | $31.60 | 5,410 | — | — |
| 2020-01-17 | $32.50 | $32.50 | 2,920 | — | — |
| 2020-01-16 | $30.00 | $30.00 | 810 | — | — |
| 2020-01-15 | $30.00 | $30.00 | 2,790 | — | — |
| 2020-01-14 | $30.70 | $30.70 | 2,560 | — | — |
| 2020-01-13 | $30.60 | $30.60 | 9,820 | — | — |
| 2020-01-10 | $30.00 | $30.00 | 4,730 | — | — |
| 2020-01-09 | $31.00 | $31.00 | 5,530 | — | — |
| 2020-01-08 | $29.80 | $29.80 | 5,450 | — | — |
| 2020-01-07 | $28.90 | $28.90 | 1,320 | — | — |
| 2020-01-06 | $28.90 | $28.90 | 410 | — | — |
| 2020-01-03 | $28.80 | $28.80 | 1,260 | — | — |
| 2020-01-02 | $28.70 | $28.70 | 340 | — | — |