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
- 2003-05-02 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 | $30.20 | $30.20 | 684,010 | — | — |
| 2020-12-30 | $25.00 | $25.00 | 263,335 | — | — |
| 2020-12-29 | $22.60 | $22.60 | 6,855 | — | — |
| 2020-12-28 | $24.00 | $24.00 | 9,415 | — | — |
| 2020-12-24 | $24.40 | $24.40 | 18,860 | — | — |
| 2020-12-23 | $22.80 | $22.80 | 5,725 | — | — |
| 2020-12-22 | $23.20 | $23.20 | 3,995 | — | — |
| 2020-12-21 | $23.00 | $23.00 | 3,435 | — | — |
| 2020-12-18 | $23.40 | $23.40 | 4,630 | — | — |
| 2020-12-17 | $23.00 | $23.00 | 2,230 | — | — |
| 2020-12-16 | $22.40 | $22.40 | 3,860 | — | — |
| 2020-12-15 | $23.20 | $23.20 | 2,475 | — | — |
| 2020-12-14 | $23.20 | $23.20 | 15,725 | — | — |
| 2020-12-11 | $24.80 | $24.80 | 4,310 | — | — |
| 2020-12-10 | $24.40 | $24.40 | 9,420 | — | — |
| 2020-12-09 | $24.80 | $24.80 | 10,320 | — | — |
| 2020-12-08 | $27.00 | $27.00 | 17,965 | — | — |
| 2020-12-07 | $26.60 | $26.60 | 3,575 | — | — |
| 2020-12-04 | $26.80 | $26.80 | 4,655 | — | — |
| 2020-12-03 | $26.80 | $26.80 | 7,210 | — | — |
| 2020-12-02 | $27.20 | $27.20 | 5,875 | — | — |
| 2020-12-01 | $26.80 | $26.80 | 3,750 | — | — |
| 2020-11-30 | $27.00 | $27.00 | 3,015 | — | — |
| 2020-11-27 | $27.40 | $27.40 | 6,375 | — | — |
| 2020-11-25 | $28.00 | $28.00 | 5,615 | — | — |
| 2020-11-24 | $28.60 | $28.60 | 29,675 | — | — |
| 2020-11-23 | $27.20 | $27.20 | 13,295 | — | — |
| 2020-11-20 | $26.40 | $26.40 | 6,635 | — | — |
| 2020-11-19 | $27.40 | $27.40 | 8,130 | — | — |
| 2020-11-18 | $27.00 | $27.00 | 6,150 | — | — |
| 2020-11-17 | $26.40 | $26.40 | 18,380 | — | — |
| 2020-11-16 | $28.20 | $28.20 | 11,615 | — | — |
| 2020-11-13 | $28.10 | $28.10 | 9,930 | — | — |
| 2020-11-12 | $28.40 | $28.40 | 11,065 | — | — |
| 2020-11-11 | $30.60 | $30.60 | 9,605 | — | — |
| 2020-11-10 | $30.60 | $30.60 | 23,005 | — | — |
| 2020-11-09 | $30.80 | $30.80 | 47,310 | — | — |
| 2020-11-06 | $30.00 | $30.00 | 6,700 | — | — |
| 2020-11-05 | $30.00 | $30.00 | 7,605 | — | — |
| 2020-11-04 | $29.60 | $29.60 | 5,580 | — | — |
| 2020-11-03 | $31.80 | $31.80 | 7,520 | — | — |
| 2020-11-02 | $30.20 | $30.20 | 3,030 | — | — |
| 2020-10-30 | $29.60 | $29.60 | 6,635 | — | — |
| 2020-10-29 | $30.20 | $30.20 | 5,440 | — | — |
| 2020-10-28 | $31.00 | $31.00 | 21,090 | — | — |
| 2020-10-27 | $33.20 | $33.20 | 12,770 | — | — |
| 2020-10-26 | $34.60 | $34.60 | 35,495 | — | — |
| 2020-10-23 | $33.20 | $33.20 | 10,860 | — | — |
| 2020-10-22 | $33.80 | $33.80 | 9,985 | — | — |
| 2020-10-21 | $34.00 | $34.00 | 35,120 | — | — |
| 2020-10-20 | $33.00 | $33.00 | 7,190 | — | — |
| 2020-10-19 | $33.00 | $33.00 | 15,260 | — | — |
| 2020-10-16 | $36.60 | $36.60 | 46,795 | — | — |
| 2020-10-15 | $30.80 | $30.80 | 41,855 | — | — |
| 2020-10-14 | $37.00 | $37.00 | 59,095 | — | — |
| 2020-10-13 | $36.00 | $36.00 | 1,943,910 | — | — |
| 2020-10-12 | $26.80 | $26.80 | 7,930 | — | — |
| 2020-10-09 | $29.00 | $29.00 | 31,650 | — | — |
| 2020-10-08 | $32.20 | $32.20 | 53,085 | — | — |
| 2020-10-07 | $29.80 | $29.80 | 8,235 | — | — |
| 2020-10-06 | $29.00 | $29.00 | 7,950 | — | — |
| 2020-10-05 | $30.80 | $30.80 | 12,850 | — | — |
| 2020-10-02 | $35.00 | $35.00 | 21,455 | — | — |
| 2020-10-01 | $30.40 | $30.40 | 12,085 | — | — |
| 2020-09-30 | $29.80 | $29.80 | 54,485 | — | — |
| 2020-09-29 | $30.80 | $30.80 | 919,485 | — | — |
| 2020-09-28 | $24.40 | $24.40 | 18,675 | — | — |
| 2020-09-25 | $22.80 | $22.80 | 7,660 | — | — |
| 2020-09-24 | $20.42 | $20.42 | 4,415 | — | — |
| 2020-09-23 | $21.20 | $21.20 | 8,695 | — | — |
| 2020-09-22 | $20.40 | $20.40 | 6,010 | — | — |
| 2020-09-21 | $21.80 | $21.80 | 7,140 | — | — |
| 2020-09-18 | $23.80 | $23.80 | 35,190 | — | — |
| 2020-09-17 | $26.20 | $26.20 | 168,855 | — | — |
| 2020-09-16 | $20.60 | $20.60 | 13,040 | — | — |
| 2020-09-15 | $19.70 | $19.70 | 4,290 | — | — |
| 2020-09-14 | $19.70 | $19.70 | 2,700 | — | — |
| 2020-09-11 | $19.22 | $19.22 | 4,715 | — | — |
| 2020-09-10 | $19.60 | $19.60 | 3,330 | — | — |
| 2020-09-09 | $20.00 | $20.00 | 3,455 | — | — |
| 2020-09-08 | $20.20 | $20.20 | 6,030 | — | — |
| 2020-09-04 | $21.20 | $21.20 | 9,650 | — | — |
| 2020-09-03 | $22.20 | $22.20 | 12,090 | — | — |
| 2020-09-02 | $20.80 | $20.80 | 14,965 | — | — |
| 2020-09-01 | $23.40 | $23.40 | 41,945 | — | — |
| 2020-08-31 | $26.40 | $26.40 | 39,640 | — | — |
| 2020-08-28 | $30.40 | $30.40 | 359,835 | — | — |
| 2020-08-27 | $42.20 | $42.20 | 5,133,195 | — | — |
| 2020-08-26 | $15.70 | $15.70 | 129,835 | — | — |
| 2020-08-25 | $16.14 | $16.14 | 405 | — | — |
| 2020-08-24 | $15.58 | $15.58 | 250 | — | — |
| 2020-08-21 | $16.00 | $16.00 | 295 | — | — |
| 2020-08-20 | $15.84 | $15.84 | 1,010 | — | — |
| 2020-08-19 | $16.00 | $16.00 | 1,180 | — | — |
| 2020-08-18 | $15.80 | $15.80 | 420 | — | — |
| 2020-08-17 | $16.00 | $16.00 | 1,345 | — | — |
| 2020-08-14 | $16.32 | $16.32 | 540 | — | — |
| 2020-08-13 | $16.24 | $16.24 | 170 | — | — |
| 2020-08-12 | $16.40 | $16.40 | 435 | — | — |
| 2020-08-11 | $16.44 | $16.44 | 1,025 | — | — |
| 2020-08-10 | $16.42 | $16.42 | 385 | — | — |
| 2020-08-07 | $16.54 | $16.54 | 285 | — | — |
| 2020-08-06 | $16.40 | $16.40 | 410 | — | — |
| 2020-08-05 | $16.20 | $16.20 | 1,675 | — | — |
| 2020-08-04 | $15.80 | $15.80 | 5,875 | — | — |
| 2020-08-03 | $16.88 | $16.88 | 1,010 | — | — |
| 2020-07-31 | $17.22 | $17.22 | 1,115 | — | — |
| 2020-07-30 | $17.18 | $17.18 | 1,185 | — | — |
| 2020-07-29 | $18.20 | $18.20 | 695 | — | — |
| 2020-07-28 | $18.24 | $18.24 | 4,995 | — | — |
| 2020-07-27 | $18.60 | $18.60 | 1,680 | — | — |
| 2020-07-24 | $17.74 | $17.74 | 3,070 | — | — |
| 2020-07-23 | $17.32 | $17.32 | 1,165 | — | — |
| 2020-07-22 | $17.60 | $17.60 | 4,045 | — | — |
| 2020-07-21 | $16.92 | $16.92 | 6,515 | — | — |
| 2020-07-20 | $15.34 | $15.34 | 945 | — | — |
| 2020-07-17 | $15.66 | $15.66 | 415 | — | — |
| 2020-07-16 | $15.50 | $15.50 | 840 | — | — |
| 2020-07-15 | $15.56 | $15.56 | 1,995 | — | — |
| 2020-07-14 | $15.36 | $15.36 | 880 | — | — |
| 2020-07-13 | $15.00 | $15.00 | 4,810 | — | — |
| 2020-07-10 | $16.40 | $16.40 | 1,975 | — | — |
| 2020-07-09 | $16.46 | $16.46 | 405 | — | — |
| 2020-07-08 | $17.58 | $17.58 | 805 | — | — |
| 2020-07-07 | $17.30 | $17.30 | 910 | — | — |
| 2020-07-06 | $17.66 | $17.66 | 10,420 | — | — |
| 2020-07-02 | $15.80 | $15.80 | 2,005 | — | — |
| 2020-07-01 | $16.06 | $16.06 | 1,765 | — | — |
| 2020-06-30 | $16.20 | $16.20 | 1,580 | — | — |
| 2020-06-29 | $16.40 | $16.40 | 5,750 | — | — |
| 2020-06-26 | $14.40 | $14.40 | 6,265 | — | — |
| 2020-06-25 | $16.00 | $16.00 | 965 | — | — |
| 2020-06-24 | $16.64 | $16.64 | 1,640 | — | — |
| 2020-06-23 | $16.86 | $16.86 | 650 | — | — |
| 2020-06-22 | $16.94 | $16.94 | 2,370 | — | — |
| 2020-06-19 | $17.48 | $17.48 | 1,635 | — | — |
| 2020-06-18 | $16.80 | $16.80 | 1,790 | — | — |
| 2020-06-17 | $17.20 | $17.20 | 745 | — | — |
| 2020-06-16 | $17.80 | $17.80 | 1,665 | — | — |
| 2020-06-15 | $17.40 | $17.40 | 1,005 | — | — |
| 2020-06-12 | $16.68 | $16.68 | 780 | — | — |
| 2020-06-11 | $16.66 | $16.66 | 3,360 | — | — |
| 2020-06-10 | $17.98 | $17.98 | 1,790 | — | — |
| 2020-06-09 | $17.80 | $17.80 | 4,145 | — | — |
| 2020-06-08 | $19.90 | $19.90 | 25,715 | — | — |
| 2020-06-05 | $17.20 | $17.20 | 13,680 | — | — |
| 2020-06-04 | $15.60 | $15.60 | 1,395 | — | — |
| 2020-06-03 | $15.18 | $15.18 | 2,020 | — | — |
| 2020-06-02 | $15.22 | $15.22 | 500 | — | — |
| 2020-06-01 | $14.60 | $14.60 | 1,080 | — | — |
| 2020-05-29 | $15.20 | $15.20 | 1,140 | — | — |
| 2020-05-28 | $15.56 | $15.56 | 1,330 | — | — |
| 2020-05-27 | $15.00 | $15.00 | 1,145 | — | — |
| 2020-05-26 | $14.80 | $14.80 | 3,025 | — | — |
| 2020-05-22 | $15.00 | $15.00 | 740 | — | — |
| 2020-05-21 | $14.46 | $14.46 | 3,095 | — | — |
| 2020-05-20 | $14.68 | $14.68 | 1,840 | — | — |
| 2020-05-19 | $15.24 | $15.24 | 1,995 | — | — |
| 2020-05-18 | $14.52 | $14.52 | 7,820 | — | — |
| 2020-05-15 | $16.22 | $16.22 | 1,050 | — | — |
| 2020-05-14 | $17.40 | $17.40 | 370 | — | — |
| 2020-05-13 | $16.52 | $16.52 | 890 | — | — |
| 2020-05-12 | $17.00 | $17.00 | 845 | — | — |
| 2020-05-11 | $16.92 | $16.92 | 1,320 | — | — |
| 2020-05-08 | $17.76 | $17.76 | 765 | — | — |
| 2020-05-07 | $18.00 | $18.00 | 1,000 | — | — |
| 2020-05-06 | $17.80 | $17.80 | 1,665 | — | — |
| 2020-05-05 | $18.00 | $18.00 | 2,510 | — | — |
| 2020-05-04 | $17.80 | $17.80 | 2,585 | — | — |
| 2020-05-01 | $18.70 | $18.70 | 3,585 | — | — |
| 2020-04-30 | $18.66 | $18.66 | 35,450 | — | — |
| 2020-04-29 | $18.72 | $18.72 | 10,985 | — | — |
| 2020-04-28 | $17.24 | $17.24 | 1,135 | — | — |
| 2020-04-27 | $17.60 | $17.60 | 1,010 | — | — |
| 2020-04-24 | $17.80 | $17.80 | 5,835 | — | — |
| 2020-04-23 | $18.22 | $18.22 | 16,935 | — | — |
| 2020-04-22 | $18.28 | $18.28 | 2,380 | — | — |
| 2020-04-21 | $17.58 | $17.58 | 4,030 | — | — |
| 2020-04-20 | $19.10 | $19.10 | 1,875 | — | — |
| 2020-04-17 | $19.40 | $19.40 | 1,285 | — | — |
| 2020-04-16 | $19.42 | $19.42 | 1,430 | — | — |
| 2020-04-15 | $18.54 | $18.54 | 2,260 | — | — |
| 2020-04-14 | $19.40 | $19.40 | 720 | — | — |
| 2020-04-13 | $19.80 | $19.80 | 960 | — | — |
| 2020-04-09 | $19.70 | $19.70 | 2,785 | — | — |
| 2020-04-08 | $19.40 | $19.40 | 1,505 | — | — |
| 2020-04-07 | $20.40 | $20.40 | 1,910 | — | — |
| 2020-04-06 | $19.60 | $19.60 | 1,905 | — | — |
| 2020-04-03 | $23.00 | $23.00 | 19,245 | — | — |
| 2020-04-02 | $18.44 | $18.44 | 3,255 | — | — |
| 2020-04-01 | $17.20 | $17.20 | 2,335 | — | — |
| 2020-03-31 | $17.50 | $17.50 | 2,460 | — | — |
| 2020-03-30 | $17.12 | $17.12 | 825 | — | — |
| 2020-03-27 | $17.00 | $17.00 | 540 | — | — |
| 2020-03-26 | $17.20 | $17.20 | 600 | — | — |
| 2020-03-25 | $17.44 | $17.44 | 1,470 | — | — |
| 2020-03-24 | $17.00 | $17.00 | 615 | — | — |
| 2020-03-23 | $16.40 | $16.40 | 315 | — | — |
| 2020-03-20 | $17.40 | $17.40 | 1,945 | — | — |
| 2020-03-19 | $16.76 | $16.76 | 440 | — | — |
| 2020-03-18 | $16.62 | $16.62 | 755 | — | — |
| 2020-03-17 | $15.52 | $15.52 | 835 | — | — |
| 2020-03-16 | $15.40 | $15.40 | 720 | — | — |
| 2020-03-13 | $16.32 | $16.32 | 565 | — | — |
| 2020-03-12 | $15.60 | $15.60 | 1,525 | — | — |
| 2020-03-11 | $16.80 | $16.80 | 600 | — | — |
| 2020-03-10 | $16.00 | $16.00 | 665 | — | — |
| 2020-03-09 | $16.00 | $16.00 | 2,070 | — | — |
| 2020-03-06 | $20.20 | $20.20 | 1,010 | — | — |
| 2020-03-05 | $22.60 | $22.60 | 735 | — | — |
| 2020-03-04 | $21.60 | $21.60 | 205 | — | — |
| 2020-03-03 | $20.80 | $20.80 | 2,990 | — | — |
| 2020-03-02 | $20.40 | $20.40 | 840 | — | — |
| 2020-02-28 | $20.20 | $20.20 | 2,165 | — | — |
| 2020-02-27 | $23.90 | $23.90 | 1,760 | — | — |
| 2020-02-26 | $24.80 | $24.80 | 170 | — | — |
| 2020-02-25 | $25.20 | $25.20 | 1,315 | — | — |
| 2020-02-24 | $24.68 | $24.68 | 755 | — | — |
| 2020-02-21 | $25.20 | $25.20 | 720 | — | — |
| 2020-02-20 | $24.80 | $24.80 | 1,000 | — | — |
| 2020-02-19 | $25.00 | $25.00 | 510 | — | — |
| 2020-02-18 | $23.40 | $23.40 | 1,340 | — | — |
| 2020-02-14 | $23.88 | $23.88 | 1,800 | — | — |
| 2020-02-13 | $24.40 | $24.40 | 1,240 | — | — |
| 2020-02-12 | $24.40 | $24.40 | 1,630 | — | — |
| 2020-02-11 | $26.40 | $26.40 | 985 | — | — |
| 2020-02-10 | $27.60 | $27.60 | 1,020 | — | — |
| 2020-02-07 | $28.60 | $28.60 | 535 | — | — |
| 2020-02-06 | $28.60 | $28.60 | 1,985 | — | — |
| 2020-02-05 | $29.00 | $29.00 | 675 | — | — |
| 2020-02-04 | $30.50 | $30.50 | 960 | — | — |
| 2020-02-03 | $30.40 | $30.40 | 750 | — | — |
| 2020-01-31 | $30.00 | $30.00 | 965 | — | — |
| 2020-01-30 | $30.60 | $30.60 | 240 | — | — |
| 2020-01-29 | $30.80 | $30.80 | 620 | — | — |
| 2020-01-28 | $30.20 | $30.20 | 1,255 | — | — |
| 2020-01-27 | $32.40 | $32.40 | 475 | — | — |
| 2020-01-24 | $32.58 | $32.58 | 605 | — | — |
| 2020-01-23 | $32.28 | $32.28 | 140 | — | — |
| 2020-01-22 | $31.20 | $31.20 | 675 | — | — |
| 2020-01-21 | $32.70 | $32.70 | 290 | — | — |
| 2020-01-17 | $32.20 | $32.20 | 570 | — | — |
| 2020-01-16 | $33.40 | $33.40 | 300 | — | — |
| 2020-01-15 | $32.00 | $32.00 | 835 | — | — |
| 2020-01-14 | $32.40 | $32.40 | 920 | — | — |
| 2020-01-13 | $33.60 | $33.60 | 860 | — | — |
| 2020-01-10 | $34.40 | $34.40 | 375 | — | — |
| 2020-01-09 | $35.40 | $35.40 | 1,730 | — | — |
| 2020-01-08 | $34.40 | $34.40 | 1,665 | — | — |
| 2020-01-07 | $34.40 | $34.40 | 1,610 | — | — |
| 2020-01-06 | $33.00 | $33.00 | 2,185 | — | — |
| 2020-01-03 | $33.80 | $33.80 | 1,270 | — | — |
| 2020-01-02 | $33.40 | $33.40 | 1,145 | — | — |