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
- 1998-06-11 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 | $38.86 | $38.86 | 7,396,000 | — | — |
| 2020-12-30 | $39.00 | $39.00 | 9,352,000 | — | — |
| 2020-12-29 | $36.61 | $36.61 | 7,352,000 | — | — |
| 2020-12-28 | $37.00 | $37.00 | 10,977,000 | — | — |
| 2020-12-24 | $32.26 | $32.26 | 2,526,000 | — | — |
| 2020-12-23 | $33.72 | $33.72 | 5,941,000 | — | — |
| 2020-12-22 | $33.15 | $33.15 | 6,399,000 | — | — |
| 2020-12-21 | $31.76 | $31.76 | 7,129,000 | — | — |
| 2020-12-18 | $30.12 | $30.12 | 13,231,000 | — | — |
| 2020-12-17 | $29.78 | $29.78 | 12,493,000 | — | — |
| 2020-12-16 | $29.91 | $29.91 | 11,192,000 | — | — |
| 2020-12-15 | $28.58 | $28.58 | 5,402,000 | — | — |
| 2020-12-14 | $27.95 | $27.95 | 8,306,000 | — | — |
| 2020-12-11 | $28.59 | $28.59 | 3,756,000 | — | — |
| 2020-12-10 | $29.03 | $29.03 | 5,052,000 | — | — |
| 2020-12-09 | $28.62 | $28.62 | 13,241,000 | — | — |
| 2020-12-08 | $28.95 | $28.95 | 14,912,000 | — | — |
| 2020-12-07 | $33.62 | $33.62 | 3,540,000 | — | — |
| 2020-12-04 | $32.80 | $32.80 | 2,968,000 | — | — |
| 2020-12-03 | $33.16 | $33.16 | 2,544,000 | — | — |
| 2020-12-02 | $32.13 | $32.13 | 4,081,000 | — | — |
| 2020-12-01 | $32.40 | $32.40 | 7,987,000 | — | — |
| 2020-11-30 | $34.28 | $34.28 | 15,650,000 | — | — |
| 2020-11-27 | $27.13 | $27.13 | 5,619,000 | — | — |
| 2020-11-25 | $27.03 | $27.03 | 8,851,000 | — | — |
| 2020-11-24 | $24.72 | $24.72 | 11,204,000 | — | — |
| 2020-11-23 | $22.08 | $22.08 | 2,010,000 | — | — |
| 2020-11-20 | $22.21 | $22.21 | 2,121,000 | — | — |
| 2020-11-19 | $21.71 | $21.71 | 1,433,000 | — | — |
| 2020-11-18 | $21.30 | $21.30 | 3,780,000 | — | — |
| 2020-11-17 | $20.82 | $20.82 | 1,962,000 | — | — |
| 2020-11-16 | $20.39 | $20.39 | 2,020,000 | — | — |
| 2020-11-13 | $19.23 | $19.23 | 1,649,000 | — | — |
| 2020-11-12 | $18.69 | $18.69 | 1,767,000 | — | — |
| 2020-11-11 | $19.22 | $19.22 | 1,330,000 | — | — |
| 2020-11-10 | $18.61 | $18.61 | 1,695,000 | — | — |
| 2020-11-09 | $18.50 | $18.50 | 3,111,000 | — | — |
| 2020-11-06 | $18.56 | $18.56 | 1,585,000 | — | — |
| 2020-11-05 | $18.17 | $18.17 | 1,732,000 | — | — |
| 2020-11-04 | $17.25 | $17.25 | 1,104,000 | — | — |
| 2020-11-03 | $17.20 | $17.20 | 908,000 | — | — |
| 2020-11-02 | $16.66 | $16.66 | 1,257,000 | — | — |
| 2020-10-30 | $16.71 | $16.71 | 2,361,000 | — | — |
| 2020-10-29 | $16.20 | $16.20 | 1,836,000 | — | — |
| 2020-10-28 | $16.22 | $16.22 | 3,872,000 | — | — |
| 2020-10-27 | $17.56 | $17.56 | 1,707,000 | — | — |
| 2020-10-26 | $17.50 | $17.50 | 1,688,000 | — | — |
| 2020-10-23 | $18.43 | $18.43 | 1,204,000 | — | — |
| 2020-10-22 | $18.31 | $18.31 | 1,783,000 | — | — |
| 2020-10-21 | $18.11 | $18.11 | 2,732,000 | — | — |
| 2020-10-20 | $16.91 | $16.91 | 3,116,000 | — | — |
| 2020-10-19 | $16.41 | $16.41 | 873,000 | — | — |
| 2020-10-16 | $16.47 | $16.47 | 385,000 | — | — |
| 2020-10-15 | $16.60 | $16.60 | 531,000 | — | — |
| 2020-10-14 | $16.42 | $16.42 | 540,000 | — | — |
| 2020-10-13 | $16.61 | $16.61 | 586,000 | — | — |
| 2020-10-12 | $16.65 | $16.65 | 881,000 | — | — |
| 2020-10-09 | $16.47 | $16.47 | 1,021,000 | — | — |
| 2020-10-08 | $16.39 | $16.39 | 1,680,000 | — | — |
| 2020-10-07 | $15.31 | $15.31 | 518,000 | — | — |
| 2020-10-06 | $15.00 | $15.00 | 911,000 | — | — |
| 2020-10-05 | $14.82 | $14.82 | 495,000 | — | — |
| 2020-10-02 | $14.65 | $14.65 | 1,103,000 | — | — |
| 2020-10-01 | $14.90 | $14.90 | 694,000 | — | — |
| 2020-09-30 | $15.06 | $15.06 | 824,000 | — | — |
| 2020-09-29 | $14.97 | $14.97 | 624,000 | — | — |
| 2020-09-28 | $15.15 | $15.15 | 1,444,000 | — | — |
| 2020-09-25 | $14.61 | $14.61 | 1,693,000 | — | — |
| 2020-09-24 | $14.61 | $14.61 | 1,221,000 | — | — |
| 2020-09-23 | $14.83 | $14.83 | 1,117,000 | — | — |
| 2020-09-22 | $15.43 | $15.43 | 897,000 | — | — |
| 2020-09-21 | $15.22 | $15.22 | 1,597,000 | — | — |
| 2020-09-18 | $15.96 | $15.96 | 3,470,000 | — | — |
| 2020-09-17 | $16.36 | $16.36 | 1,797,000 | — | — |
| 2020-09-16 | $17.49 | $17.49 | 4,596,000 | — | — |
| 2020-09-15 | $15.58 | $15.57 | 2,621,000 | — | — |
| 2020-09-14 | $14.26 | $14.26 | 694,000 | — | — |
| 2020-09-11 | $14.11 | $14.11 | 1,164,000 | — | — |
| 2020-09-10 | $13.97 | $13.97 | 1,487,000 | — | — |
| 2020-09-09 | $14.12 | $14.12 | 1,407,000 | — | — |
| 2020-09-08 | $13.88 | $13.88 | 884,000 | — | — |
| 2020-09-04 | $14.22 | $14.22 | 1,248,000 | — | — |
| 2020-09-03 | $14.43 | $14.43 | 790,000 | — | — |
| 2020-09-02 | $15.00 | $15.00 | 1,005,000 | — | — |
| 2020-09-01 | $14.88 | $14.88 | 863,000 | — | — |
| 2020-08-31 | $14.44 | $14.44 | 803,000 | — | — |
| 2020-08-28 | $14.69 | $14.69 | 839,000 | — | — |
| 2020-08-27 | $14.65 | $14.65 | 761,000 | — | — |
| 2020-08-26 | $14.61 | $14.61 | 820,000 | — | — |
| 2020-08-25 | $14.70 | $14.70 | 1,165,000 | — | — |
| 2020-08-24 | $14.86 | $14.86 | 880,000 | — | — |
| 2020-08-21 | $14.51 | $14.51 | 735,000 | — | — |
| 2020-08-20 | $14.41 | $14.41 | 1,007,000 | — | — |
| 2020-08-19 | $14.17 | $14.17 | 1,560,000 | — | — |
| 2020-08-18 | $14.31 | $14.31 | 1,218,000 | — | — |
| 2020-08-17 | $14.38 | $14.38 | 2,295,000 | — | — |
| 2020-08-14 | $14.66 | $14.66 | 2,857,000 | — | — |
| 2020-08-13 | $13.70 | $13.70 | 752,000 | — | — |
| 2020-08-12 | $13.70 | $13.70 | 1,807,000 | — | — |
| 2020-08-11 | $13.49 | $13.49 | 3,339,000 | — | — |
| 2020-08-10 | $12.36 | $12.36 | 473,000 | — | — |
| 2020-08-07 | $12.34 | $12.34 | 370,000 | — | — |
| 2020-08-06 | $12.34 | $12.34 | 348,000 | — | — |
| 2020-08-05 | $12.40 | $12.40 | 523,000 | — | — |
| 2020-08-04 | $12.33 | $12.33 | 502,000 | — | — |
| 2020-08-03 | $12.37 | $12.37 | 526,000 | — | — |
| 2020-07-31 | $12.39 | $12.39 | 824,000 | — | — |
| 2020-07-30 | $12.22 | $12.22 | 560,000 | — | — |
| 2020-07-29 | $12.27 | $12.27 | 1,438,000 | — | — |
| 2020-07-28 | $11.78 | $11.78 | 669,000 | — | — |
| 2020-07-27 | $11.77 | $11.77 | 678,000 | — | — |
| 2020-07-24 | $11.70 | $11.70 | 545,000 | — | — |
| 2020-07-23 | $11.98 | $11.98 | 499,000 | — | — |
| 2020-07-22 | $12.12 | $12.12 | 417,000 | — | — |
| 2020-07-21 | $12.10 | $12.10 | 729,000 | — | — |
| 2020-07-20 | $12.05 | $12.05 | 314,000 | — | — |
| 2020-07-17 | $11.83 | $11.83 | 401,000 | — | — |
| 2020-07-16 | $11.85 | $11.85 | 612,000 | — | — |
| 2020-07-15 | $12.05 | $12.05 | 803,000 | — | — |
| 2020-07-14 | $11.67 | $11.67 | 1,080,000 | — | — |
| 2020-07-13 | $11.58 | $11.58 | 681,000 | — | — |
| 2020-07-10 | $11.77 | $11.77 | 478,000 | — | — |
| 2020-07-09 | $11.74 | $11.74 | 395,000 | — | — |
| 2020-07-08 | $11.82 | $11.82 | 934,000 | — | — |
| 2020-07-07 | $11.81 | $11.81 | 487,000 | — | — |
| 2020-07-06 | $11.98 | $11.98 | 802,000 | — | — |
| 2020-07-02 | $11.74 | $11.74 | 503,000 | — | — |
| 2020-07-01 | $11.78 | $11.78 | 412,000 | — | — |
| 2020-06-30 | $11.83 | $11.83 | 477,000 | — | — |
| 2020-06-29 | $11.85 | $11.85 | 453,000 | — | — |
| 2020-06-26 | $11.60 | $11.60 | 1,332,000 | — | — |
| 2020-06-25 | $11.78 | $11.78 | 584,000 | — | — |
| 2020-06-24 | $11.44 | $11.44 | 564,000 | — | — |
| 2020-06-23 | $11.75 | $11.75 | 497,000 | — | — |
| 2020-06-22 | $11.87 | $11.87 | 639,000 | — | — |
| 2020-06-19 | $11.82 | $11.82 | 4,883,000 | — | — |
| 2020-06-18 | $11.95 | $11.95 | 865,000 | — | — |
| 2020-06-17 | $12.17 | $12.17 | 499,000 | — | — |
| 2020-06-16 | $12.20 | $12.20 | 422,000 | — | — |
| 2020-06-15 | $12.27 | $12.27 | 1,108,000 | — | — |
| 2020-06-12 | $11.80 | $11.80 | 652,000 | — | — |
| 2020-06-11 | $11.73 | $11.73 | 682,000 | — | — |
| 2020-06-10 | $12.39 | $12.39 | 541,000 | — | — |
| 2020-06-09 | $12.57 | $12.57 | 388,000 | — | — |
| 2020-06-08 | $12.64 | $12.64 | 696,000 | — | — |
| 2020-06-05 | $12.52 | $12.52 | 550,000 | — | — |
| 2020-06-04 | $12.53 | $12.53 | 619,000 | — | — |
| 2020-06-03 | $12.96 | $12.96 | 776,000 | — | — |
| 2020-06-02 | $12.11 | $12.11 | 1,019,000 | — | — |
| 2020-06-01 | $12.26 | $12.26 | 751,000 | — | — |
| 2020-05-29 | $12.45 | $12.45 | 740,000 | — | — |
| 2020-05-28 | $12.53 | $12.53 | 766,000 | — | — |
| 2020-05-27 | $12.59 | $12.59 | 632,000 | — | — |
| 2020-05-26 | $12.47 | $12.47 | 1,012,000 | — | — |
| 2020-05-22 | $12.24 | $12.24 | 799,000 | — | — |
| 2020-05-21 | $12.07 | $12.07 | 1,009,000 | — | — |
| 2020-05-20 | $12.12 | $12.12 | 599,000 | — | — |
| 2020-05-19 | $11.91 | $11.91 | 906,000 | — | — |
| 2020-05-18 | $12.01 | $12.01 | 871,000 | — | — |
| 2020-05-15 | $11.56 | $11.56 | 1,842,000 | — | — |
| 2020-05-14 | $11.32 | $11.32 | 1,248,000 | — | — |
| 2020-05-13 | $11.50 | $11.50 | 568,000 | — | — |
| 2020-05-12 | $12.01 | $12.01 | 697,000 | — | — |
| 2020-05-11 | $12.38 | $12.38 | 788,000 | — | — |
| 2020-05-08 | $12.47 | $12.47 | 1,104,000 | — | — |
| 2020-05-07 | $12.35 | $12.35 | 708,000 | — | — |
| 2020-05-06 | $12.20 | $12.20 | 627,000 | — | — |
| 2020-05-05 | $12.08 | $12.08 | 578,000 | — | — |
| 2020-05-04 | $11.86 | $11.86 | 911,000 | — | — |
| 2020-05-01 | $12.26 | $12.26 | 664,000 | — | — |
| 2020-04-30 | $12.63 | $12.63 | 889,000 | — | — |
| 2020-04-29 | $12.75 | $12.75 | 1,615,000 | — | — |
| 2020-04-28 | $12.89 | $12.89 | 855,000 | — | — |
| 2020-04-27 | $12.92 | $12.92 | 666,000 | — | — |
| 2020-04-24 | $12.56 | $12.56 | 364,000 | — | — |
| 2020-04-23 | $12.60 | $12.60 | 586,000 | — | — |
| 2020-04-22 | $12.50 | $12.50 | 548,000 | — | — |
| 2020-04-21 | $12.27 | $12.27 | 678,000 | — | — |
| 2020-04-20 | $12.69 | $12.69 | 460,000 | — | — |
| 2020-04-17 | $12.65 | $12.65 | 720,000 | — | — |
| 2020-04-16 | $12.41 | $12.41 | 597,000 | — | — |
| 2020-04-15 | $12.26 | $12.26 | 598,000 | — | — |
| 2020-04-14 | $12.65 | $12.65 | 761,000 | — | — |
| 2020-04-13 | $12.21 | $12.21 | 491,000 | — | — |
| 2020-04-09 | $12.54 | $12.54 | 524,000 | — | — |
| 2020-04-08 | $12.30 | $12.30 | 588,000 | — | — |
| 2020-04-07 | $11.77 | $11.77 | 545,000 | — | — |
| 2020-04-06 | $11.60 | $11.60 | 675,000 | — | — |
| 2020-04-03 | $11.22 | $11.22 | 429,000 | — | — |
| 2020-04-02 | $11.45 | $11.45 | 380,000 | — | — |
| 2020-04-01 | $11.34 | $11.34 | 799,000 | — | — |
| 2020-03-31 | $11.81 | $11.81 | 1,206,000 | — | — |
| 2020-03-30 | $11.02 | $11.02 | 712,000 | — | — |
| 2020-03-27 | $10.63 | $10.63 | 752,000 | — | — |
| 2020-03-26 | $11.05 | $11.05 | 719,000 | — | — |
| 2020-03-25 | $10.41 | $10.41 | 861,000 | — | — |
| 2020-03-24 | $10.69 | $10.69 | 750,000 | — | — |
| 2020-03-23 | $10.25 | $10.25 | 624,000 | — | — |
| 2020-03-20 | $10.07 | $10.07 | 1,046,000 | — | — |
| 2020-03-19 | $10.54 | $10.54 | 902,000 | — | — |
| 2020-03-18 | $9.22 | $9.22 | 1,151,000 | — | — |
| 2020-03-17 | $10.94 | $10.94 | 1,061,000 | — | — |
| 2020-03-16 | $10.67 | $10.67 | 1,368,000 | — | — |
| 2020-03-13 | $11.13 | $11.13 | 1,497,000 | — | — |
| 2020-03-12 | $10.85 | $10.85 | 1,351,000 | — | — |
| 2020-03-11 | $12.42 | $12.42 | 716,000 | — | — |
| 2020-03-10 | $13.00 | $13.00 | 1,430,000 | — | — |
| 2020-03-09 | $12.94 | $12.94 | 808,000 | — | — |
| 2020-03-06 | $13.63 | $13.63 | 734,000 | — | — |
| 2020-03-05 | $13.69 | $13.69 | 983,000 | — | — |
| 2020-03-04 | $13.62 | $13.62 | 777,000 | — | — |
| 2020-03-03 | $13.44 | $13.44 | 660,000 | — | — |
| 2020-03-02 | $13.67 | $13.67 | 748,000 | — | — |
| 2020-02-28 | $13.52 | $13.52 | 997,000 | — | — |
| 2020-02-27 | $13.62 | $13.62 | 708,000 | — | — |
| 2020-02-26 | $14.01 | $14.01 | 507,000 | — | — |
| 2020-02-25 | $14.01 | $14.01 | 990,000 | — | — |
| 2020-02-24 | $14.59 | $14.59 | 530,000 | — | — |
| 2020-02-21 | $15.00 | $15.00 | 597,000 | — | — |
| 2020-02-20 | $14.98 | $14.98 | 923,000 | — | — |
| 2020-02-19 | $14.96 | $14.96 | 454,000 | — | — |
| 2020-02-18 | $14.80 | $14.80 | 234,000 | — | — |
| 2020-02-14 | $14.88 | $14.88 | 565,000 | — | — |
| 2020-02-13 | $14.81 | $14.81 | 599,000 | — | — |
| 2020-02-12 | $14.98 | $14.98 | 543,000 | — | — |
| 2020-02-11 | $15.21 | $15.21 | 480,000 | — | — |
| 2020-02-10 | $15.15 | $15.15 | 285,000 | — | — |
| 2020-02-07 | $15.27 | $15.27 | 746,000 | — | — |
| 2020-02-06 | $15.22 | $15.22 | 561,000 | — | — |
| 2020-02-05 | $15.28 | $15.28 | 961,000 | — | — |
| 2020-02-04 | $15.18 | $15.18 | 871,000 | — | — |
| 2020-02-03 | $14.95 | $14.95 | 1,018,000 | — | — |
| 2020-01-31 | $15.20 | $15.20 | 1,011,000 | — | — |
| 2020-01-30 | $15.27 | $15.27 | 1,048,000 | — | — |
| 2020-01-29 | $15.26 | $15.26 | 2,547,000 | — | — |
| 2020-01-28 | $14.40 | $14.40 | 606,000 | — | — |
| 2020-01-27 | $14.25 | $14.25 | 517,000 | — | — |
| 2020-01-24 | $14.32 | $14.32 | 393,000 | — | — |
| 2020-01-23 | $14.57 | $14.57 | 455,000 | — | — |
| 2020-01-22 | $14.59 | $14.59 | 458,000 | — | — |
| 2020-01-21 | $14.60 | $14.60 | 533,000 | — | — |
| 2020-01-17 | $14.67 | $14.67 | 336,000 | — | — |
| 2020-01-16 | $14.67 | $14.67 | 357,000 | — | — |
| 2020-01-15 | $14.63 | $14.63 | 535,000 | — | — |
| 2020-01-14 | $14.48 | $14.48 | 468,000 | — | — |
| 2020-01-13 | $14.46 | $14.46 | 490,000 | — | — |
| 2020-01-10 | $14.24 | $14.24 | 411,000 | — | — |
| 2020-01-09 | $14.35 | $14.35 | 642,000 | — | — |
| 2020-01-08 | $14.37 | $14.37 | 395,000 | — | — |
| 2020-01-07 | $14.39 | $14.39 | 349,000 | — | — |
| 2020-01-06 | $14.43 | $14.43 | 327,000 | — | — |
| 2020-01-03 | $14.36 | $14.36 | 585,000 | — | — |
| 2020-01-02 | $14.43 | $14.43 | 276,000 | — | — |