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
- 1994-09-29 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 | $25.70 | $28.50 | 48,900 |
| 2020-12-30 | $25.59 | $28.38 | 63,500 |
| 2020-12-29 | $25.59 | $28.38 | 286,700 |
| 2020-12-28 | $25.52 | $28.30 | 99,700 |
| 2020-12-24 | $25.52 | $28.30 | 52,000 |
| 2020-12-23 | $25.61 | $28.40 | 95,400 |
| 2020-12-22 | $25.56 | $28.34 | 65,600 |
| 2020-12-21 | $25.66 | $28.46 | 72,000 |
| 2020-12-18 | $25.88 | $28.70 | 266,000 |
| 2020-12-17 | $25.66 | $28.46 | 287,900 |
| 2020-12-16 | $25.50 | $28.28 | 117,000 |
| 2020-12-15 | $25.55 | $28.33 | 62,600 |
| 2020-12-14 | $25.52 | $28.30 | 102,400 |
| 2020-12-11 | $25.04 | $27.77 | 80,500 |
| 2020-12-10 | $24.81 | $27.51 | 434,900 |
| 2020-12-09 | $24.66 | $27.35 | 577,400 |
| 2020-12-08 | $24.57 | $27.25 | 85,400 |
| 2020-12-07 | $24.49 | $27.16 | 88,700 |
| 2020-12-04 | $24.61 | $27.29 | 165,100 |
| 2020-12-03 | $24.22 | $26.86 | 290,100 |
| 2020-12-02 | $23.96 | $26.57 | 79,000 |
| 2020-12-01 | $23.75 | $26.34 | 148,700 |
| 2020-11-30 | $23.64 | $26.22 | 112,900 |
| 2020-11-27 | $24.43 | $27.09 | 56,700 |
| 2020-11-25 | $23.79 | $26.38 | 84,900 |
| 2020-11-24 | $23.84 | $26.44 | 124,800 |
| 2020-11-23 | $24.13 | $26.76 | 82,100 |
| 2020-11-20 | $24.13 | $26.76 | 72,400 |
| 2020-11-19 | $23.93 | $26.54 | 74,900 |
| 2020-11-18 | $23.69 | $26.27 | 80,500 |
| 2020-11-17 | $23.64 | $26.22 | 298,900 |
| 2020-11-16 | $23.72 | $26.30 | 118,900 |
| 2020-11-13 | $23.89 | $26.49 | 235,300 |
| 2020-11-12 | $23.76 | $26.35 | 123,100 |
| 2020-11-11 | $23.38 | $25.93 | 110,400 |
| 2020-11-10 | $23.24 | $25.77 | 251,700 |
| 2020-11-09 | $23.30 | $25.84 | 137,700 |
| 2020-11-06 | $23.25 | $25.78 | 198,300 |
| 2020-11-05 | $22.12 | $24.53 | 110,200 |
| 2020-11-04 | $21.65 | $24.01 | 224,400 |
| 2020-11-03 | $21.80 | $24.18 | 193,000 |
| 2020-11-02 | $21.56 | $23.91 | 228,600 |
| 2020-10-30 | $21.24 | $23.55 | 138,500 |
| 2020-10-29 | $21.18 | $23.49 | 316,300 |
| 2020-10-28 | $21.02 | $23.31 | 104,300 |
| 2020-10-27 | $21.41 | $23.74 | 133,200 |
| 2020-10-26 | $21.19 | $23.50 | 120,500 |
| 2020-10-23 | $21.18 | $23.49 | 265,500 |
| 2020-10-22 | $21.18 | $23.49 | 302,200 |
| 2020-10-21 | $21.45 | $23.79 | 238,400 |
| 2020-10-20 | $20.94 | $23.22 | 212,900 |
| 2020-10-19 | $21.04 | $23.33 | 183,200 |
| 2020-10-16 | $21.30 | $23.62 | 360,300 |
| 2020-10-15 | $21.19 | $23.50 | 300,400 |
| 2020-10-14 | $21.16 | $23.47 | 225,600 |
| 2020-10-13 | $21.18 | $23.49 | 150,900 |
| 2020-10-12 | $21.37 | $23.70 | 133,000 |
| 2020-10-09 | $21.47 | $23.81 | 249,300 |
| 2020-10-08 | $21.68 | $24.04 | 225,400 |
| 2020-10-07 | $21.63 | $23.99 | 267,000 |
| 2020-10-06 | $20.93 | $23.21 | 277,600 |
| 2020-10-05 | $21.06 | $23.35 | 245,700 |
| 2020-10-02 | $20.94 | $23.22 | 379,400 |
| 2020-10-01 | $20.69 | $22.94 | 235,800 |
| 2020-09-30 | $20.66 | $22.91 | 596,600 |
| 2020-09-29 | $21.00 | $23.29 | 1,122,400 |
| 2020-09-28 | $20.91 | $23.19 | 250,100 |
| 2020-09-25 | $21.32 | $23.64 | 136,200 |
| 2020-09-24 | $21.37 | $23.70 | 316,200 |
| 2020-09-23 | $20.97 | $23.25 | 626,300 |
| 2020-09-22 | $21.18 | $23.49 | 166,800 |
| 2020-09-21 | $21.25 | $23.57 | 165,400 |
| 2020-09-18 | $21.35 | $23.68 | 658,700 |
| 2020-09-17 | $21.89 | $24.27 | 199,000 |
| 2020-09-16 | $21.81 | $24.19 | 188,900 |
| 2020-09-15 | $21.42 | $23.75 | 338,500 |
| 2020-09-14 | $21.69 | $24.05 | 237,700 |
| 2020-09-11 | $22.27 | $24.70 | 336,400 |
| 2020-09-10 | $22.10 | $24.51 | 143,500 |
| 2020-09-09 | $22.23 | $24.65 | 136,500 |
| 2020-09-08 | $22.35 | $24.79 | 136,700 |
| 2020-09-04 | $22.33 | $24.76 | 92,200 |
| 2020-09-03 | $22.35 | $24.79 | 121,000 |
| 2020-09-02 | $22.72 | $25.20 | 83,700 |
| 2020-09-01 | $22.68 | $25.15 | 97,100 |
| 2020-08-31 | $22.85 | $25.34 | 68,500 |
| 2020-08-28 | $24.20 | $26.84 | 70,800 |
| 2020-08-27 | $24.14 | $26.77 | 84,600 |
| 2020-08-26 | $24.49 | $27.16 | 46,500 |
| 2020-08-25 | $24.49 | $27.16 | 97,800 |
| 2020-08-24 | $24.47 | $27.14 | 85,500 |
| 2020-08-21 | $24.47 | $27.14 | 91,800 |
| 2020-08-20 | $24.70 | $27.39 | 89,500 |
| 2020-08-19 | $24.64 | $27.32 | 111,400 |
| 2020-08-18 | $24.92 | $27.64 | 75,500 |
| 2020-08-17 | $24.70 | $27.39 | 52,400 |
| 2020-08-14 | $24.70 | $27.39 | 45,700 |
| 2020-08-13 | $24.79 | $27.49 | 49,900 |
| 2020-08-12 | $25.24 | $27.99 | 55,100 |
| 2020-08-11 | $24.21 | $26.85 | 208,300 |
| 2020-08-10 | $23.85 | $26.45 | 111,600 |
| 2020-08-07 | $23.81 | $26.40 | 68,800 |
| 2020-08-06 | $23.80 | $26.39 | 74,800 |
| 2020-08-05 | $23.76 | $26.35 | 72,000 |
| 2020-08-04 | $24.11 | $26.74 | 87,800 |
| 2020-08-03 | $23.92 | $26.53 | 112,800 |
| 2020-07-31 | $23.13 | $25.65 | 111,600 |
| 2020-07-30 | $24.02 | $26.64 | 90,000 |
| 2020-07-29 | $24.26 | $26.90 | 47,100 |
| 2020-07-28 | $24.19 | $26.83 | 63,700 |
| 2020-07-27 | $24.25 | $26.89 | 72,500 |
| 2020-07-24 | $23.66 | $26.24 | 90,700 |
| 2020-07-23 | $23.53 | $26.09 | 61,500 |
| 2020-07-22 | $23.68 | $26.26 | 53,700 |
| 2020-07-21 | $23.81 | $26.40 | 112,100 |
| 2020-07-20 | $24.10 | $26.73 | 131,700 |
| 2020-07-17 | $24.00 | $26.61 | 202,000 |
| 2020-07-16 | $23.75 | $26.34 | 261,300 |
| 2020-07-15 | $24.04 | $26.66 | 184,800 |
| 2020-07-14 | $23.86 | $26.46 | 135,500 |
| 2020-07-13 | $23.54 | $26.10 | 125,500 |
| 2020-07-10 | $23.70 | $26.28 | 117,100 |
| 2020-07-09 | $23.30 | $25.84 | 143,300 |
| 2020-07-08 | $23.12 | $25.64 | 108,600 |
| 2020-07-07 | $23.01 | $25.52 | 97,300 |
| 2020-07-06 | $23.40 | $25.95 | 121,200 |
| 2020-07-02 | $23.13 | $25.65 | 123,400 |
| 2020-07-01 | $22.95 | $25.45 | 96,900 |
| 2020-06-30 | $23.24 | $25.77 | 112,500 |
| 2020-06-29 | $23.37 | $25.92 | 63,700 |
| 2020-06-26 | $23.30 | $25.84 | 92,300 |
| 2020-06-25 | $23.41 | $25.96 | 108,300 |
| 2020-06-24 | $23.17 | $25.69 | 128,100 |
| 2020-06-23 | $23.57 | $26.14 | 129,300 |
| 2020-06-22 | $23.33 | $25.87 | 104,300 |
| 2020-06-19 | $23.12 | $25.64 | 84,600 |
| 2020-06-18 | $23.22 | $25.75 | 67,300 |
| 2020-06-17 | $23.35 | $25.89 | 80,100 |
| 2020-06-16 | $23.28 | $25.82 | 125,200 |
| 2020-06-15 | $23.29 | $25.83 | 112,100 |
| 2020-06-12 | $23.17 | $25.69 | 78,800 |
| 2020-06-11 | $22.95 | $25.45 | 85,500 |
| 2020-06-10 | $23.24 | $25.77 | 195,700 |
| 2020-06-09 | $23.48 | $26.04 | 133,700 |
| 2020-06-08 | $23.27 | $25.81 | 306,600 |
| 2020-06-05 | $22.99 | $25.49 | 125,900 |
| 2020-06-04 | $22.79 | $25.27 | 117,100 |
| 2020-06-03 | $22.64 | $25.11 | 123,600 |
| 2020-06-02 | $22.78 | $25.26 | 108,700 |
| 2020-06-01 | $22.78 | $25.26 | 148,000 |
| 2020-05-29 | $22.73 | $25.21 | 477,100 |
| 2020-05-28 | $22.74 | $25.22 | 93,100 |
| 2020-05-27 | $22.70 | $25.17 | 232,700 |
| 2020-05-26 | $22.59 | $25.05 | 284,200 |
| 2020-05-22 | $22.44 | $24.88 | 146,000 |
| 2020-05-21 | $22.32 | $24.75 | 162,800 |
| 2020-05-20 | $22.82 | $25.31 | 168,300 |
| 2020-05-19 | $22.26 | $24.69 | 378,800 |
| 2020-05-18 | $23.00 | $25.51 | 187,500 |
| 2020-05-15 | $22.18 | $24.60 | 608,200 |
| 2020-05-14 | $22.05 | $24.45 | 686,700 |
| 2020-05-13 | $22.65 | $25.12 | 1,030,800 |
| 2020-05-12 | $22.49 | $24.94 | 590,300 |
| 2020-05-11 | $22.62 | $25.08 | 127,300 |
| 2020-05-08 | $22.94 | $25.44 | 159,500 |
| 2020-05-07 | $22.61 | $25.07 | 287,100 |
| 2020-05-06 | $22.67 | $25.14 | 146,800 |
| 2020-05-05 | $22.70 | $25.17 | 212,300 |
| 2020-05-04 | $22.74 | $25.22 | 191,600 |
| 2020-05-01 | $22.62 | $25.08 | 131,300 |
| 2020-04-30 | $22.60 | $25.06 | 172,400 |
| 2020-04-29 | $23.90 | $26.50 | 139,900 |
| 2020-04-28 | $23.54 | $26.10 | 151,700 |
| 2020-04-27 | $23.50 | $26.06 | 117,200 |
| 2020-04-24 | $23.70 | $26.28 | 161,200 |
| 2020-04-23 | $24.04 | $26.66 | 140,500 |
| 2020-04-22 | $24.00 | $26.61 | 193,600 |
| 2020-04-21 | $23.40 | $25.95 | 133,400 |
| 2020-04-20 | $23.06 | $25.57 | 214,500 |
| 2020-04-17 | $23.89 | $26.49 | 531,500 |
| 2020-04-16 | $24.39 | $27.05 | 424,900 |
| 2020-04-15 | $23.66 | $26.24 | 308,400 |
| 2020-04-14 | $23.68 | $26.26 | 354,500 |
| 2020-04-13 | $23.84 | $26.44 | 162,000 |
| 2020-04-09 | $23.70 | $26.28 | 487,300 |
| 2020-04-08 | $24.11 | $26.74 | 148,900 |
| 2020-04-07 | $23.82 | $26.42 | 183,500 |
| 2020-04-06 | $24.40 | $27.06 | 228,700 |
| 2020-04-03 | $22.83 | $25.32 | 320,900 |
| 2020-04-02 | $22.95 | $25.45 | 251,400 |
| 2020-04-01 | $22.77 | $25.25 | 220,500 |
| 2020-03-31 | $23.62 | $26.19 | 415,300 |
| 2020-03-30 | $25.21 | $27.96 | 273,300 |
| 2020-03-27 | $24.32 | $26.97 | 195,200 |
| 2020-03-26 | $24.00 | $26.61 | 246,300 |
| 2020-03-25 | $22.34 | $24.77 | 161,500 |
| 2020-03-24 | $22.58 | $25.04 | 290,200 |
| 2020-03-23 | $22.36 | $24.80 | 345,200 |
| 2020-03-20 | $22.07 | $24.47 | 236,500 |
| 2020-03-19 | $22.11 | $24.52 | 373,100 |
| 2020-03-18 | $20.44 | $22.67 | 344,800 |
| 2020-03-17 | $21.30 | $23.62 | 864,500 |
| 2020-03-16 | $20.75 | $23.01 | 472,300 |
| 2020-03-13 | $22.06 | $24.46 | 416,900 |
| 2020-03-12 | $21.53 | $23.88 | 377,100 |
| 2020-03-11 | $23.17 | $25.69 | 242,700 |
| 2020-03-10 | $23.10 | $25.62 | 210,600 |
| 2020-03-09 | $23.33 | $25.87 | 158,900 |
| 2020-03-06 | $23.39 | $25.94 | 126,000 |
| 2020-03-05 | $23.67 | $26.25 | 157,800 |
| 2020-03-04 | $23.52 | $26.08 | 133,500 |
| 2020-03-03 | $22.90 | $25.39 | 183,800 |
| 2020-03-02 | $23.42 | $25.97 | 155,800 |
| 2020-02-28 | $23.28 | $25.82 | 181,200 |
| 2020-02-27 | $24.10 | $26.73 | 96,100 |
| 2020-02-26 | $24.78 | $27.48 | 125,400 |
| 2020-02-25 | $24.50 | $27.17 | 220,600 |
| 2020-02-24 | $24.68 | $27.37 | 121,300 |
| 2020-02-21 | $25.07 | $27.80 | 186,100 |
| 2020-02-20 | $24.85 | $27.56 | 81,900 |
| 2020-02-19 | $25.21 | $27.96 | 65,300 |
| 2020-02-18 | $25.31 | $28.07 | 96,100 |
| 2020-02-14 | $25.39 | $28.16 | 79,500 |
| 2020-02-13 | $25.40 | $28.17 | 78,800 |
| 2020-02-12 | $25.80 | $28.61 | 102,100 |
| 2020-02-11 | $25.98 | $28.81 | 77,200 |
| 2020-02-10 | $25.96 | $28.79 | 65,500 |
| 2020-02-07 | $25.96 | $28.79 | 148,300 |
| 2020-02-06 | $26.52 | $29.41 | 546,200 |
| 2020-02-05 | $26.03 | $28.87 | 407,400 |
| 2020-02-04 | $25.70 | $28.50 | 528,100 |
| 2020-02-03 | $25.63 | $28.42 | 152,800 |
| 2020-01-31 | $25.53 | $28.31 | 101,800 |
| 2020-01-30 | $25.87 | $28.69 | 84,200 |
| 2020-01-29 | $25.76 | $28.57 | 153,700 |
| 2020-01-28 | $25.76 | $28.57 | 153,300 |
| 2020-01-27 | $25.62 | $28.41 | 130,300 |
| 2020-01-24 | $25.80 | $28.61 | 100,900 |
| 2020-01-23 | $25.94 | $28.77 | 108,500 |
| 2020-01-22 | $25.83 | $28.64 | 116,600 |
| 2020-01-21 | $25.85 | $28.67 | 122,400 |
| 2020-01-17 | $25.76 | $28.57 | 73,900 |
| 2020-01-16 | $25.76 | $28.57 | 454,000 |
| 2020-01-15 | $25.42 | $28.19 | 92,200 |
| 2020-01-14 | $25.43 | $28.20 | 79,000 |
| 2020-01-13 | $25.49 | $28.26 | 100,200 |
| 2020-01-10 | $25.42 | $28.19 | 205,600 |
| 2020-01-09 | $25.78 | $28.59 | 141,200 |
| 2020-01-08 | $25.53 | $28.31 | 204,600 |
| 2020-01-07 | $25.70 | $28.50 | 203,000 |
| 2020-01-06 | $25.48 | $28.26 | 77,200 |
| 2020-01-03 | $25.33 | $28.08 | 87,600 |
| 2020-01-02 | $25.47 | $28.24 | 86,000 |