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
- 2017-06-02 to 2026-08-28
- 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 | $30.70 | $30.70 | 23,519 |
| 2020-12-30 | $30.35 | $30.35 | 6,882 |
| 2020-12-29 | $29.70 | $29.70 | 7,878 |
| 2020-12-28 | $30.00 | $30.00 | 10,192 |
| 2020-12-24 | $29.20 | $29.20 | 5,914 |
| 2020-12-23 | $30.65 | $30.65 | 9,519 |
| 2020-12-22 | $30.50 | $30.50 | 5,901 |
| 2020-12-21 | $31.50 | $31.50 | 7,624 |
| 2020-12-18 | $33.50 | $33.50 | 7,875 |
| 2020-12-17 | $31.00 | $31.00 | 4,680 |
| 2020-12-16 | $30.15 | $30.15 | 3,762 |
| 2020-12-15 | $31.00 | $31.00 | 10,255 |
| 2020-12-14 | $32.75 | $32.75 | 11,460 |
| 2020-12-11 | $32.00 | $32.00 | 7,349 |
| 2020-12-10 | $33.85 | $33.85 | 9,035 |
| 2020-12-09 | $31.50 | $31.50 | 11,063 |
| 2020-12-08 | $27.25 | $27.25 | 8,642 |
| 2020-12-07 | $27.50 | $27.50 | 5,343 |
| 2020-12-04 | $26.75 | $26.75 | 4,182 |
| 2020-12-03 | $27.75 | $27.75 | 5,269 |
| 2020-12-02 | $27.50 | $27.50 | 4,652 |
| 2020-12-01 | $28.00 | $28.00 | 11,583 |
| 2020-11-30 | $27.00 | $27.00 | 14,041 |
| 2020-11-27 | $28.00 | $28.00 | 9,016 |
| 2020-11-25 | $27.00 | $27.00 | 12,566 |
| 2020-11-24 | $28.00 | $28.00 | 25,377 |
| 2020-11-23 | $29.50 | $29.50 | 6,447 |
| 2020-11-20 | $29.75 | $29.75 | 4,977 |
| 2020-11-19 | $29.70 | $29.70 | 6,980 |
| 2020-11-18 | $29.75 | $29.75 | 6,688 |
| 2020-11-17 | $30.00 | $30.00 | 6,819 |
| 2020-11-16 | $30.00 | $30.00 | 7,231 |
| 2020-11-13 | $30.50 | $30.50 | 6,537 |
| 2020-11-12 | $31.50 | $31.50 | 8,660 |
| 2020-11-11 | $30.50 | $30.50 | 7,803 |
| 2020-11-10 | $33.00 | $33.00 | 5,381 |
| 2020-11-09 | $32.25 | $32.25 | 8,908 |
| 2020-11-06 | $32.50 | $32.50 | 8,405 |
| 2020-11-05 | $27.50 | $27.50 | 12,898 |
| 2020-11-04 | $29.00 | $29.00 | 18,621 |
| 2020-11-03 | $31.00 | $31.00 | 4,344 |
| 2020-11-02 | $30.50 | $30.50 | 8,661 |
| 2020-10-30 | $32.50 | $32.50 | 5,036 |
| 2020-10-29 | $33.00 | $33.00 | 5,769 |
| 2020-10-28 | $33.50 | $33.50 | 8,756 |
| 2020-10-27 | $35.25 | $35.25 | 6,193 |
| 2020-10-26 | $36.00 | $36.00 | 2,762 |
| 2020-10-23 | $36.00 | $36.00 | 3,452 |
| 2020-10-22 | $36.00 | $36.00 | 4,245 |
| 2020-10-21 | $35.00 | $35.00 | 3,892 |
| 2020-10-20 | $35.50 | $35.50 | 5,148 |
| 2020-10-19 | $35.50 | $35.50 | 12,674 |
| 2020-10-16 | $36.00 | $36.00 | 5,816 |
| 2020-10-15 | $36.50 | $36.50 | 35,035 |
| 2020-10-14 | $35.35 | $35.35 | 9,337 |
| 2020-10-13 | $37.25 | $37.25 | 11,836 |
| 2020-10-12 | $41.00 | $41.00 | 6,085 |
| 2020-10-09 | $39.75 | $39.75 | 21,601 |
| 2020-10-08 | $35.00 | $35.00 | 13,406 |
| 2020-10-07 | $35.50 | $35.50 | 16,981 |
| 2020-10-06 | $37.00 | $37.00 | 17,591 |
| 2020-10-05 | $41.00 | $41.00 | 13,247 |
| 2020-10-02 | $41.00 | $41.00 | 33,839 |
| 2020-10-01 | $40.00 | $40.00 | 67,751 |
| 2020-09-30 | $47.00 | $47.00 | 109,323 |
| 2020-09-29 | $63.00 | $63.00 | 175,009 |
| 2020-09-28 | $62.50 | $62.50 | 74,027 |
| 2020-09-25 | $35.00 | $35.00 | 12,570 |
| 2020-09-24 | $34.00 | $34.00 | 40,214 |
| 2020-09-23 | $30.00 | $30.00 | 5,629 |
| 2020-09-22 | $31.00 | $31.00 | 10,546 |
| 2020-09-21 | $30.00 | $30.00 | 6,836 |
| 2020-09-18 | $31.00 | $31.00 | 7,264 |
| 2020-09-17 | $32.50 | $32.50 | 5,898 |
| 2020-09-16 | $34.00 | $34.00 | 8,931 |
| 2020-09-15 | $35.75 | $35.75 | 14,606 |
| 2020-09-14 | $31.00 | $31.00 | 9,971 |
| 2020-09-11 | $27.50 | $27.50 | 5,882 |
| 2020-09-10 | $28.75 | $28.75 | 9,377 |
| 2020-09-09 | $28.75 | $28.75 | 9,718 |
| 2020-09-08 | $29.65 | $29.65 | 8,199 |
| 2020-09-04 | $30.00 | $30.00 | 9,025 |
| 2020-09-03 | $31.00 | $31.00 | 8,264 |
| 2020-09-02 | $31.00 | $31.00 | 11,371 |
| 2020-09-01 | $34.50 | $34.50 | 7,474 |
| 2020-08-31 | $36.00 | $36.00 | 16,643 |
| 2020-08-28 | $34.50 | $34.50 | 8,571 |
| 2020-08-27 | $34.00 | $34.00 | 10,525 |
| 2020-08-26 | $34.00 | $34.00 | 10,701 |
| 2020-08-25 | $37.00 | $37.00 | 7,004 |
| 2020-08-24 | $41.00 | $41.00 | 16,765 |
| 2020-08-21 | $39.75 | $39.75 | 27,257 |
| 2020-08-20 | $35.00 | $35.00 | 14,942 |
| 2020-08-19 | $30.00 | $30.00 | 20,399 |
| 2020-08-18 | $34.00 | $34.00 | 13,351 |
| 2020-08-17 | $38.00 | $38.00 | 8,134 |
| 2020-08-14 | $40.50 | $40.50 | 12,425 |
| 2020-08-13 | $40.50 | $40.50 | 11,308 |
| 2020-08-12 | $40.50 | $40.50 | 23,573 |
| 2020-08-11 | $39.50 | $39.50 | 31,502 |
| 2020-08-10 | $40.50 | $40.50 | 34,362 |
| 2020-08-07 | $38.25 | $38.25 | 39,607 |
| 2020-08-06 | $28.50 | $28.50 | 26,430 |
| 2020-08-05 | $24.50 | $24.50 | 34,220 |
| 2020-08-04 | $27.75 | $27.75 | 26,105 |
| 2020-08-03 | $26.50 | $26.50 | 21,693 |
| 2020-07-31 | $27.00 | $27.00 | 30,362 |
| 2020-07-30 | $28.50 | $28.50 | 29,077 |
| 2020-07-29 | $31.50 | $31.50 | 28,354 |
| 2020-07-28 | $37.00 | $37.00 | 20,553 |
| 2020-07-27 | $40.00 | $40.00 | 17,795 |
| 2020-07-24 | $42.00 | $42.00 | 9,159 |
| 2020-07-23 | $40.25 | $40.25 | 13,128 |
| 2020-07-22 | $39.50 | $39.50 | 18,066 |
| 2020-07-21 | $45.00 | $45.00 | 30,434 |
| 2020-07-20 | $38.00 | $38.00 | 37,430 |
| 2020-07-17 | $45.00 | $45.00 | 21,955 |
| 2020-07-16 | $47.50 | $47.50 | 37,161 |
| 2020-07-15 | $54.50 | $54.50 | 32,780 |
| 2020-07-14 | $57.50 | $57.50 | 12,372 |
| 2020-07-13 | $61.00 | $61.00 | 15,223 |
| 2020-07-10 | $61.50 | $61.50 | 19,513 |
| 2020-07-09 | $56.50 | $56.50 | 29,005 |
| 2020-07-08 | $64.50 | $64.50 | 36,515 |
| 2020-07-07 | $74.00 | $74.00 | 31,869 |
| 2020-07-06 | $85.50 | $85.50 | 28,942 |
| 2020-07-02 | $90.00 | $90.00 | 55,077 |
| 2020-07-01 | $115.00 | $115.00 | 73,638 |
| 2020-06-30 | $74.00 | $74.00 | 46,567 |
| 2020-06-29 | $103.50 | $103.50 | 49,828 |
| 2020-06-26 | $134.75 | $134.75 | 88,857 |
| 2020-06-25 | $180.00 | $180.00 | 53,867 |
| 2020-06-24 | $200.00 | $200.00 | 95,508 |
| 2020-06-23 | $137.00 | $137.00 | 75,670 |
| 2020-06-22 | $79.50 | $79.50 | 44,452 |
| 2020-06-19 | $54.00 | $54.00 | 19,052 |
| 2020-06-18 | $56.50 | $56.50 | 35,763 |
| 2020-06-17 | $64.75 | $64.75 | 18,008 |
| 2020-06-16 | $70.00 | $70.00 | 39,858 |
| 2020-06-15 | $85.00 | $85.00 | 52,293 |
| 2020-06-12 | $52.50 | $52.50 | 11,225 |
| 2020-06-11 | $45.00 | $45.00 | 15,612 |
| 2020-06-10 | $47.50 | $47.50 | 12,213 |
| 2020-06-09 | $54.50 | $54.50 | 15,203 |
| 2020-06-08 | $51.50 | $51.50 | 9,811 |
| 2020-06-05 | $45.00 | $45.00 | 14,899 |
| 2020-06-04 | $49.50 | $49.50 | 10,307 |
| 2020-06-03 | $45.00 | $45.00 | 13,007 |
| 2020-06-02 | $43.00 | $43.00 | 34,823 |
| 2020-06-01 | $58.50 | $58.50 | 19,136 |
| 2020-05-29 | $72.50 | $72.50 | 20,000 |
| 2020-05-28 | $64.50 | $64.50 | 65,534 |
| 2020-05-27 | $90.75 | $90.75 | 32,976 |
| 2020-05-26 | $39.00 | $39.00 | 17,531 |
| 2020-05-22 | $25.50 | $25.50 | 13,512 |
| 2020-05-21 | $25.00 | $25.00 | 7,626 |
| 2020-05-20 | $30.50 | $30.50 | 9,247 |
| 2020-05-19 | $34.50 | $34.50 | 7,611 |
| 2020-05-18 | $38.50 | $38.50 | 12,118 |
| 2020-05-15 | $40.50 | $40.50 | 10,230 |
| 2020-05-14 | $30.00 | $30.00 | 9,956 |
| 2020-05-13 | $34.00 | $34.00 | 12,891 |
| 2020-05-12 | $45.60 | $45.60 | 9,891 |
| 2020-05-11 | $60.50 | $60.50 | 5,810 |
| 2020-05-08 | $66.25 | $66.25 | 11,092 |
| 2020-05-07 | $64.75 | $64.75 | 6,004 |
| 2020-05-06 | $70.00 | $70.00 | 10,793 |
| 2020-05-05 | $60.00 | $60.00 | 5,960 |
| 2020-05-04 | $70.00 | $70.00 | 10,960 |
| 2020-05-01 | $69.50 | $69.50 | 10,622 |
| 2020-04-30 | $70.00 | $70.00 | 12,686 |
| 2020-04-29 | $114.50 | $114.50 | 14,693 |
| 2020-04-28 | $66.50 | $66.50 | 4,317 |
| 2020-04-27 | $84.50 | $84.50 | 4,287 |
| 2020-04-24 | $93.00 | $93.00 | 6,318 |
| 2020-04-23 | $115.50 | $115.50 | 5,014 |
| 2020-04-22 | $55.00 | $55.00 | 3,946 |
| 2020-04-21 | $50.00 | $50.00 | 3,027 |
| 2020-04-20 | $60.00 | $60.00 | 2,405 |
| 2020-04-17 | $62.45 | $62.45 | 1,465 |
| 2020-04-16 | $67.50 | $67.50 | 958 |
| 2020-04-15 | $105.00 | $105.00 | 742 |
| 2020-04-14 | $80.00 | $80.00 | 1,443 |
| 2020-04-13 | $149.00 | $149.00 | 882 |
| 2020-04-09 | $155.00 | $155.00 | 661 |
| 2020-04-08 | $174.00 | $174.00 | 667 |
| 2020-04-07 | $205.00 | $205.00 | 930 |
| 2020-04-06 | $225.00 | $225.00 | 1,000 |
| 2020-04-03 | $145.00 | $145.00 | 390 |
| 2020-04-02 | $270.00 | $270.00 | 303 |
| 2020-04-01 | $500.00 | $500.00 | 304 |
| 2020-03-31 | $167.00 | $167.00 | 112 |
| 2020-03-30 | $90.00 | $90.00 | 188 |
| 2020-03-27 | $126.25 | $126.25 | 128 |
| 2020-03-26 | $125.00 | $125.00 | 63 |
| 2020-03-25 | $79.00 | $79.00 | 131 |
| 2020-03-24 | $144.00 | $144.00 | 160 |
| 2020-03-23 | $159.00 | $159.00 | 39 |
| 2020-03-20 | $170.00 | $170.00 | 203 |
| 2020-03-19 | $182.50 | $182.50 | 64 |
| 2020-03-18 | $300.00 | $300.00 | 41 |
| 2020-03-17 | $587.50 | $587.50 | 89 |
| 2020-03-16 | $297.05 | $297.05 | 27 |
| 2020-03-13 | $350.00 | $350.00 | 102 |
| 2020-03-12 | $335.00 | $335.00 | 102 |
| 2020-03-11 | $550.00 | $550.00 | 72 |
| 2020-03-10 | $1,000.00 | $1,000.00 | 84 |
| 2020-03-09 | $750.00 | $750.00 | 74 |
| 2020-03-06 | $1,249.00 | $1,249.00 | 125 |
| 2020-03-05 | $600.00 | $600.00 | 52 |
| 2020-03-04 | $512.50 | $512.50 | 97 |
| 2020-03-03 | $1,150.00 | $1,150.00 | 35 |
| 2020-03-02 | $1,550.00 | $1,550.00 | 43 |
| 2020-02-28 | $2,750.00 | $2,750.00 | 64 |
| 2020-02-27 | $1,500.00 | $1,500.00 | 30 |
| 2020-02-26 | $1,200.00 | $1,200.00 | 3 |
| 2020-02-25 | $840.00 | $840.00 | 0 |
| 2020-02-24 | $775.00 | $775.00 | 12 |
| 2020-02-21 | $500.00 | $500.00 | 11 |
| 2020-02-20 | $950.50 | $950.50 | 3 |
| 2020-02-19 | $950.50 | $950.50 | 0 |
| 2020-02-18 | $1,400.00 | $1,400.00 | 0 |
| 2020-02-14 | $1,375.00 | $1,375.00 | 2 |
| 2020-02-13 | $1,250.00 | $1,250.00 | 19 |
| 2020-02-12 | $1,575.00 | $1,575.00 | 0 |
| 2020-02-11 | $2,250.00 | $2,250.00 | 0 |
| 2020-02-10 | $2,750.00 | $2,750.00 | 0 |
| 2020-02-07 | $1,000.00 | $1,000.00 | 14 |
| 2020-02-06 | $1,000.00 | $1,000.00 | 30 |
| 2020-02-05 | $1,500.00 | $1,500.00 | 0 |
| 2020-02-04 | $1,500.00 | $1,500.00 | 0 |
| 2020-02-03 | $1,500.00 | $1,500.00 | 30 |
| 2020-01-31 | $1,500.00 | $1,500.00 | 0 |
| 2020-01-30 | $1,500.00 | $1,500.00 | 8 |
| 2020-01-29 | $1,500.00 | $1,500.00 | 3 |
| 2020-01-28 | $2,000.00 | $2,000.00 | 5 |
| 2020-01-27 | $2,000.00 | $2,000.00 | 0 |
| 2020-01-24 | $2,000.00 | $2,000.00 | 1 |
| 2020-01-23 | $2,000.00 | $2,000.00 | 6 |
| 2020-01-22 | $2,000.00 | $2,000.00 | 4 |
| 2020-01-21 | $2,500.00 | $2,500.00 | 14 |
| 2020-01-17 | $2,500.00 | $2,500.00 | 10 |
| 2020-01-16 | $1,500.00 | $1,500.00 | 4 |
| 2020-01-15 | $1,750.00 | $1,750.00 | 2 |
| 2020-01-14 | $1,500.00 | $1,500.00 | 9 |
| 2020-01-13 | $2,450.00 | $2,450.00 | 3 |
| 2020-01-10 | $2,500.00 | $2,500.00 | 4 |
| 2020-01-09 | $3,000.00 | $3,000.00 | 6 |
| 2020-01-08 | $4,000.00 | $4,000.00 | 5 |
| 2020-01-07 | $4,500.00 | $4,500.00 | 4 |
| 2020-01-06 | $5,000.00 | $5,000.00 | 10 |
| 2020-01-03 | $5,000.00 | $5,000.00 | 2 |
| 2020-01-02 | $6,500.00 | $6,500.00 | 7 |