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
- 2010-10-15 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 | $37.50 | $109.54 | 0 |
| 2020-12-30 | $37.50 | $109.54 | 0 |
| 2020-12-29 | $37.50 | $109.54 | 200 |
| 2020-12-28 | $38.90 | $113.63 | 0 |
| 2020-12-24 | $38.90 | $113.63 | 0 |
| 2020-12-23 | $38.90 | $113.63 | 0 |
| 2020-12-22 | $38.90 | $113.63 | 0 |
| 2020-12-21 | $38.90 | $113.63 | 400 |
| 2020-12-18 | $39.60 | $113.55 | 0 |
| 2020-12-17 | $39.60 | $113.55 | 0 |
| 2020-12-16 | $39.60 | $113.55 | 0 |
| 2020-12-15 | $39.60 | $113.55 | 200 |
| 2020-12-14 | $39.00 | $111.83 | 0 |
| 2020-12-11 | $39.00 | $111.83 | 0 |
| 2020-12-10 | $39.00 | $111.83 | 0 |
| 2020-12-09 | $39.00 | $111.83 | 200 |
| 2020-12-08 | $38.95 | $111.69 | 0 |
| 2020-12-07 | $38.95 | $111.69 | 0 |
| 2020-12-04 | $38.95 | $111.69 | 200 |
| 2020-12-03 | $35.25 | $101.08 | 0 |
| 2020-12-02 | $35.25 | $101.08 | 0 |
| 2020-12-01 | $35.25 | $101.08 | 0 |
| 2020-11-30 | $35.25 | $101.08 | 200 |
| 2020-11-27 | $38.25 | $109.68 | 100 |
| 2020-11-25 | $38.25 | $109.68 | 0 |
| 2020-11-24 | $38.25 | $109.68 | 0 |
| 2020-11-23 | $38.25 | $109.68 | 0 |
| 2020-11-20 | $38.25 | $109.68 | 100 |
| 2020-11-19 | $38.25 | $109.68 | 0 |
| 2020-11-18 | $38.25 | $109.68 | 0 |
| 2020-11-17 | $38.25 | $109.68 | 0 |
| 2020-11-16 | $38.25 | $109.68 | 100 |
| 2020-11-13 | $35.30 | $101.22 | 0 |
| 2020-11-12 | $35.30 | $101.22 | 0 |
| 2020-11-11 | $35.30 | $101.22 | 0 |
| 2020-11-10 | $35.30 | $101.22 | 200 |
| 2020-11-09 | $36.75 | $105.38 | 0 |
| 2020-11-06 | $36.75 | $105.38 | 100 |
| 2020-11-05 | $36.75 | $105.38 | 200 |
| 2020-11-04 | $36.75 | $105.38 | 500 |
| 2020-11-03 | $35.00 | $100.36 | 0 |
| 2020-11-02 | $35.00 | $100.36 | 0 |
| 2020-10-30 | $35.00 | $100.36 | 0 |
| 2020-10-29 | $35.00 | $100.36 | 0 |
| 2020-10-28 | $35.00 | $100.36 | 0 |
| 2020-10-27 | $35.00 | $100.36 | 0 |
| 2020-10-26 | $35.00 | $100.36 | 0 |
| 2020-10-23 | $35.00 | $100.36 | 0 |
| 2020-10-22 | $35.00 | $100.36 | 0 |
| 2020-10-21 | $35.00 | $100.36 | 100 |
| 2020-10-20 | $35.00 | $100.36 | 0 |
| 2020-10-19 | $35.00 | $100.36 | 0 |
| 2020-10-16 | $35.00 | $100.36 | 0 |
| 2020-10-15 | $35.00 | $100.36 | 0 |
| 2020-10-14 | $35.00 | $100.36 | 0 |
| 2020-10-13 | $35.00 | $100.36 | 0 |
| 2020-10-12 | $35.00 | $100.36 | 0 |
| 2020-10-09 | $35.00 | $100.36 | 0 |
| 2020-10-08 | $35.00 | $100.36 | 0 |
| 2020-10-07 | $35.00 | $100.36 | 0 |
| 2020-10-06 | $35.00 | $100.36 | 0 |
| 2020-10-05 | $35.00 | $100.36 | 0 |
| 2020-10-02 | $35.00 | $100.36 | 0 |
| 2020-10-01 | $35.00 | $100.36 | 0 |
| 2020-09-30 | $35.00 | $100.36 | 0 |
| 2020-09-29 | $35.00 | $100.36 | 0 |
| 2020-09-28 | $35.00 | $100.36 | 0 |
| 2020-09-25 | $35.00 | $100.36 | 0 |
| 2020-09-24 | $35.00 | $100.36 | 0 |
| 2020-09-23 | $35.00 | $100.36 | 200 |
| 2020-09-22 | $34.50 | $96.71 | 0 |
| 2020-09-21 | $34.50 | $96.71 | 0 |
| 2020-09-18 | $34.50 | $96.71 | 0 |
| 2020-09-17 | $34.50 | $96.71 | 0 |
| 2020-09-16 | $34.50 | $96.71 | 0 |
| 2020-09-15 | $34.50 | $96.71 | 0 |
| 2020-09-14 | $34.50 | $96.71 | 100 |
| 2020-09-11 | $34.50 | $96.71 | 0 |
| 2020-09-10 | $34.50 | $96.71 | 0 |
| 2020-09-09 | $34.50 | $96.71 | 0 |
| 2020-09-08 | $34.50 | $96.71 | 200 |
| 2020-09-04 | $35.00 | $98.12 | 0 |
| 2020-09-03 | $35.00 | $98.12 | 1,700 |
| 2020-09-02 | $36.50 | $102.32 | 0 |
| 2020-09-01 | $36.50 | $102.32 | 0 |
| 2020-08-31 | $36.50 | $102.32 | 0 |
| 2020-08-28 | $36.50 | $102.32 | 0 |
| 2020-08-27 | $36.50 | $102.32 | 0 |
| 2020-08-26 | $36.50 | $102.32 | 0 |
| 2020-08-25 | $36.50 | $102.32 | 0 |
| 2020-08-24 | $36.50 | $102.32 | 0 |
| 2020-08-21 | $36.50 | $102.32 | 0 |
| 2020-08-20 | $36.50 | $102.32 | 0 |
| 2020-08-19 | $36.50 | $102.32 | 0 |
| 2020-08-18 | $36.50 | $102.32 | 100 |
| 2020-08-17 | $36.50 | $102.32 | 0 |
| 2020-08-14 | $36.50 | $102.32 | 0 |
| 2020-08-13 | $36.50 | $102.32 | 0 |
| 2020-08-12 | $36.50 | $102.32 | 0 |
| 2020-08-11 | $36.50 | $102.32 | 0 |
| 2020-08-10 | $36.50 | $102.32 | 100 |
| 2020-08-07 | $39.00 | $109.33 | 0 |
| 2020-08-06 | $39.00 | $109.33 | 100 |
| 2020-08-05 | $39.00 | $109.33 | 0 |
| 2020-08-04 | $39.00 | $109.33 | 0 |
| 2020-08-03 | $39.00 | $109.33 | 0 |
| 2020-07-31 | $39.00 | $109.33 | 800 |
| 2020-07-30 | $38.00 | $106.53 | 0 |
| 2020-07-29 | $38.00 | $106.53 | 0 |
| 2020-07-28 | $38.00 | $106.53 | 0 |
| 2020-07-27 | $38.00 | $106.53 | 0 |
| 2020-07-24 | $38.00 | $106.53 | 0 |
| 2020-07-23 | $38.00 | $106.53 | 0 |
| 2020-07-22 | $38.00 | $106.53 | 200 |
| 2020-07-21 | $37.00 | $103.72 | 0 |
| 2020-07-20 | $37.00 | $103.72 | 0 |
| 2020-07-17 | $37.00 | $103.72 | 500 |
| 2020-07-16 | $37.00 | $103.72 | 0 |
| 2020-07-15 | $37.00 | $103.72 | 0 |
| 2020-07-14 | $37.00 | $103.72 | 0 |
| 2020-07-13 | $37.00 | $103.72 | 0 |
| 2020-07-10 | $37.00 | $103.72 | 0 |
| 2020-07-09 | $37.00 | $103.72 | 0 |
| 2020-07-08 | $37.00 | $103.72 | 200 |
| 2020-07-07 | $35.10 | $98.40 | 200 |
| 2020-07-06 | $37.50 | $105.12 | 0 |
| 2020-07-02 | $37.50 | $105.12 | 1,000 |
| 2020-07-01 | $36.00 | $100.92 | 300 |
| 2020-06-30 | $34.00 | $95.31 | 1,200 |
| 2020-06-29 | $35.00 | $98.12 | 200 |
| 2020-06-26 | $36.99 | $103.69 | 0 |
| 2020-06-25 | $36.99 | $103.69 | 0 |
| 2020-06-24 | $36.99 | $103.69 | 300 |
| 2020-06-23 | $37.00 | $103.72 | 0 |
| 2020-06-22 | $37.00 | $103.72 | 0 |
| 2020-06-19 | $37.00 | $103.72 | 0 |
| 2020-06-18 | $37.00 | $103.72 | 0 |
| 2020-06-17 | $37.00 | $102.19 | 300 |
| 2020-06-16 | $38.00 | $104.95 | 300 |
| 2020-06-15 | $36.00 | $99.43 | 700 |
| 2020-06-12 | $40.00 | $110.48 | 0 |
| 2020-06-11 | $40.00 | $110.48 | 100 |
| 2020-06-10 | $38.75 | $107.03 | 900 |
| 2020-06-09 | $36.00 | $99.43 | 0 |
| 2020-06-08 | $36.00 | $99.43 | 0 |
| 2020-06-05 | $36.00 | $99.43 | 0 |
| 2020-06-04 | $36.00 | $99.43 | 0 |
| 2020-06-03 | $36.00 | $99.43 | 100 |
| 2020-06-02 | $46.00 | $127.05 | 0 |
| 2020-06-01 | $46.00 | $127.05 | 0 |
| 2020-05-29 | $46.00 | $127.05 | 0 |
| 2020-05-28 | $46.00 | $127.05 | 0 |
| 2020-05-27 | $46.00 | $127.05 | 900 |
| 2020-05-26 | $31.76 | $87.72 | 0 |
| 2020-05-22 | $31.76 | $87.72 | 0 |
| 2020-05-21 | $31.76 | $87.72 | 400 |
| 2020-05-20 | $31.75 | $87.69 | 0 |
| 2020-05-19 | $31.75 | $87.69 | 100 |
| 2020-05-18 | $31.51 | $87.03 | 200 |
| 2020-05-15 | $31.50 | $87.00 | 0 |
| 2020-05-14 | $31.50 | $87.00 | 0 |
| 2020-05-13 | $31.50 | $87.00 | 0 |
| 2020-05-12 | $31.50 | $87.00 | 0 |
| 2020-05-11 | $31.50 | $87.00 | 0 |
| 2020-05-08 | $31.50 | $87.00 | 100 |
| 2020-05-07 | $31.30 | $86.45 | 0 |
| 2020-05-06 | $31.30 | $86.45 | 0 |
| 2020-05-05 | $31.30 | $86.45 | 100 |
| 2020-05-04 | $31.28 | $86.39 | 200 |
| 2020-05-01 | $31.25 | $86.31 | 0 |
| 2020-04-30 | $31.25 | $86.31 | 0 |
| 2020-04-29 | $31.25 | $86.31 | 0 |
| 2020-04-28 | $31.25 | $86.31 | 0 |
| 2020-04-27 | $31.25 | $86.31 | 0 |
| 2020-04-24 | $31.25 | $86.31 | 0 |
| 2020-04-23 | $31.25 | $86.31 | 0 |
| 2020-04-22 | $31.25 | $86.31 | 0 |
| 2020-04-21 | $31.25 | $86.31 | 0 |
| 2020-04-20 | $31.25 | $86.31 | 200 |
| 2020-04-17 | $30.50 | $84.24 | 0 |
| 2020-04-16 | $30.50 | $84.24 | 0 |
| 2020-04-15 | $30.50 | $84.24 | 0 |
| 2020-04-14 | $30.50 | $84.24 | 0 |
| 2020-04-13 | $30.50 | $84.24 | 0 |
| 2020-04-09 | $30.50 | $84.24 | 0 |
| 2020-04-08 | $30.50 | $84.24 | 0 |
| 2020-04-07 | $30.50 | $84.24 | 200 |
| 2020-04-06 | $38.00 | $104.95 | 0 |
| 2020-04-03 | $38.00 | $104.95 | 0 |
| 2020-04-02 | $38.00 | $104.95 | 800 |
| 2020-04-01 | $37.00 | $102.19 | 0 |
| 2020-03-31 | $37.00 | $102.19 | 0 |
| 2020-03-30 | $37.00 | $102.19 | 0 |
| 2020-03-27 | $37.00 | $102.19 | 100 |
| 2020-03-26 | $30.00 | $82.86 | 0 |
| 2020-03-25 | $30.00 | $82.86 | 200 |
| 2020-03-24 | $29.23 | $80.73 | 0 |
| 2020-03-23 | $29.23 | $80.73 | 2,000 |
| 2020-03-20 | $31.20 | $86.17 | 0 |
| 2020-03-19 | $31.20 | $86.17 | 0 |
| 2020-03-18 | $31.20 | $86.17 | 300 |
| 2020-03-17 | $32.02 | $86.23 | 0 |
| 2020-03-16 | $32.02 | $86.23 | 200 |
| 2020-03-13 | $33.00 | $88.87 | 200 |
| 2020-03-12 | $50.00 | $134.66 | 300 |
| 2020-03-11 | $33.00 | $88.87 | 0 |
| 2020-03-10 | $33.00 | $88.87 | 0 |
| 2020-03-09 | $33.00 | $88.87 | 300 |
| 2020-03-06 | $33.00 | $88.87 | 0 |
| 2020-03-05 | $33.00 | $88.87 | 0 |
| 2020-03-04 | $33.00 | $88.87 | 0 |
| 2020-03-03 | $33.00 | $88.87 | 0 |
| 2020-03-02 | $33.00 | $88.87 | 100 |
| 2020-02-28 | $34.00 | $91.57 | 0 |
| 2020-02-27 | $34.00 | $91.57 | 200 |
| 2020-02-26 | $32.50 | $87.53 | 100 |
| 2020-02-25 | $34.00 | $91.57 | 0 |
| 2020-02-24 | $34.00 | $91.57 | 0 |
| 2020-02-21 | $34.00 | $91.57 | 0 |
| 2020-02-20 | $34.00 | $91.57 | 0 |
| 2020-02-19 | $34.00 | $91.57 | 0 |
| 2020-02-18 | $34.00 | $91.57 | 0 |
| 2020-02-14 | $34.00 | $91.57 | 500 |
| 2020-02-13 | $35.00 | $94.26 | 0 |
| 2020-02-12 | $35.00 | $94.26 | 0 |
| 2020-02-11 | $35.00 | $94.26 | 0 |
| 2020-02-10 | $35.00 | $94.26 | 0 |
| 2020-02-07 | $35.00 | $94.26 | 0 |
| 2020-02-06 | $35.00 | $94.26 | 0 |
| 2020-02-05 | $35.00 | $94.26 | 0 |
| 2020-02-04 | $35.00 | $94.26 | 0 |
| 2020-02-03 | $35.00 | $94.26 | 0 |
| 2020-01-31 | $35.00 | $94.26 | 300 |
| 2020-01-30 | $33.00 | $88.87 | 200 |
| 2020-01-29 | $33.00 | $88.87 | 1,100 |
| 2020-01-28 | $32.00 | $86.18 | 200 |
| 2020-01-27 | $32.00 | $86.18 | 0 |
| 2020-01-24 | $32.00 | $86.18 | 0 |
| 2020-01-23 | $32.00 | $86.18 | 0 |
| 2020-01-22 | $32.00 | $86.18 | 0 |
| 2020-01-21 | $32.00 | $86.18 | 200 |
| 2020-01-17 | $32.50 | $87.53 | 800 |
| 2020-01-16 | $31.35 | $84.43 | 0 |
| 2020-01-15 | $31.35 | $84.43 | 0 |
| 2020-01-14 | $31.35 | $84.43 | 200 |
| 2020-01-13 | $32.35 | $87.12 | 0 |
| 2020-01-10 | $32.35 | $87.12 | 0 |
| 2020-01-09 | $32.35 | $87.12 | 0 |
| 2020-01-08 | $32.35 | $87.12 | 0 |
| 2020-01-07 | $32.35 | $87.12 | 0 |
| 2020-01-06 | $32.35 | $87.12 | 600 |
| 2020-01-03 | $32.37 | $87.18 | 0 |
| 2020-01-02 | $32.37 | $87.18 | 500 |