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
- 2017-06-30 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 | $41.40 | $41.40 | 22,515 | — | — |
| 2020-12-30 | $42.00 | $42.00 | 38,635 | — | — |
| 2020-12-29 | $40.20 | $40.20 | 27,790 | — | — |
| 2020-12-28 | $40.80 | $40.80 | 31,615 | — | — |
| 2020-12-24 | $41.80 | $41.80 | 22,490 | — | — |
| 2020-12-23 | $41.80 | $41.80 | 22,525 | — | — |
| 2020-12-22 | $41.00 | $41.00 | 30,070 | — | — |
| 2020-12-21 | $41.00 | $41.00 | 26,100 | — | — |
| 2020-12-18 | $42.20 | $42.20 | 16,065 | — | — |
| 2020-12-17 | $42.80 | $42.80 | 42,945 | — | — |
| 2020-12-16 | $43.60 | $43.60 | 12,665 | — | — |
| 2020-12-15 | $44.50 | $44.50 | 24,125 | — | — |
| 2020-12-14 | $44.80 | $44.80 | 26,415 | — | — |
| 2020-12-11 | $45.60 | $45.60 | 26,570 | — | — |
| 2020-12-10 | $46.40 | $46.40 | 225,745 | — | — |
| 2020-12-09 | $48.40 | $48.40 | 70,115 | — | — |
| 2020-12-08 | $48.20 | $48.20 | 53,840 | — | — |
| 2020-12-07 | $46.80 | $46.80 | 24,160 | — | — |
| 2020-12-04 | $47.40 | $47.40 | 27,545 | — | — |
| 2020-12-03 | $46.60 | $46.60 | 174,620 | — | — |
| 2020-12-02 | $43.80 | $43.80 | 16,755 | — | — |
| 2020-12-01 | $44.20 | $44.20 | 18,720 | — | — |
| 2020-11-30 | $45.00 | $45.00 | 16,495 | — | — |
| 2020-11-27 | $44.80 | $44.80 | 17,780 | — | — |
| 2020-11-25 | $44.40 | $44.40 | 42,400 | — | — |
| 2020-11-24 | $48.20 | $48.20 | 170,990 | — | — |
| 2020-11-23 | $42.40 | $42.40 | 18,070 | — | — |
| 2020-11-20 | $42.60 | $42.60 | 17,740 | — | — |
| 2020-11-19 | $44.40 | $44.40 | 26,045 | — | — |
| 2020-11-18 | $42.60 | $42.60 | 14,885 | — | — |
| 2020-11-17 | $43.00 | $43.00 | 23,485 | — | — |
| 2020-11-16 | $44.20 | $44.20 | 49,460 | — | — |
| 2020-11-13 | $42.00 | $42.00 | 25,130 | — | — |
| 2020-11-12 | $43.00 | $43.00 | 21,985 | — | — |
| 2020-11-11 | $40.60 | $40.60 | 13,560 | — | — |
| 2020-11-10 | $40.80 | $40.80 | 35,595 | — | — |
| 2020-11-09 | $39.80 | $39.80 | 17,930 | — | — |
| 2020-11-06 | $40.00 | $40.00 | 14,420 | — | — |
| 2020-11-05 | $41.20 | $41.20 | 11,030 | — | — |
| 2020-11-04 | $42.00 | $42.00 | 21,935 | — | — |
| 2020-11-03 | $40.00 | $40.00 | 11,575 | — | — |
| 2020-11-02 | $41.40 | $41.40 | 11,505 | — | — |
| 2020-10-30 | $38.80 | $38.80 | 27,530 | — | — |
| 2020-10-29 | $42.20 | $42.20 | 32,330 | — | — |
| 2020-10-28 | $43.20 | $43.20 | 24,640 | — | — |
| 2020-10-27 | $44.40 | $44.40 | 32,715 | — | — |
| 2020-10-26 | $44.20 | $44.20 | 25,660 | — | — |
| 2020-10-23 | $44.00 | $44.00 | 20,275 | — | — |
| 2020-10-22 | $43.20 | $43.20 | 14,240 | — | — |
| 2020-10-21 | $44.80 | $44.80 | 25,700 | — | — |
| 2020-10-20 | $46.20 | $46.20 | 27,365 | — | — |
| 2020-10-19 | $47.20 | $47.20 | 62,060 | — | — |
| 2020-10-16 | $46.40 | $46.40 | 36,910 | — | — |
| 2020-10-15 | $46.20 | $46.20 | 57,200 | — | — |
| 2020-10-14 | $44.40 | $44.40 | 23,980 | — | — |
| 2020-10-13 | $44.60 | $44.60 | 19,120 | — | — |
| 2020-10-12 | $44.90 | $44.90 | 15,185 | — | — |
| 2020-10-09 | $46.00 | $46.00 | 12,700 | — | — |
| 2020-10-08 | $46.60 | $46.60 | 13,310 | — | — |
| 2020-10-07 | $48.00 | $48.00 | 20,250 | — | — |
| 2020-10-06 | $47.40 | $47.40 | 127,125 | — | — |
| 2020-10-05 | $50.80 | $50.80 | 27,695 | — | — |
| 2020-10-02 | $52.80 | $52.80 | 59,475 | — | — |
| 2020-10-01 | $49.00 | $49.00 | 11,515 | — | — |
| 2020-09-30 | $49.00 | $49.00 | 25,425 | — | — |
| 2020-09-29 | $49.60 | $49.60 | 43,870 | — | — |
| 2020-09-28 | $47.40 | $47.40 | 57,700 | — | — |
| 2020-09-25 | $46.60 | $46.60 | 22,090 | — | — |
| 2020-09-24 | $43.80 | $43.80 | 27,070 | — | — |
| 2020-09-23 | $44.40 | $44.40 | 37,950 | — | — |
| 2020-09-22 | $46.80 | $46.80 | 139,130 | — | — |
| 2020-09-21 | $45.60 | $45.60 | 86,860 | — | — |
| 2020-09-18 | $43.40 | $43.40 | 44,975 | — | — |
| 2020-09-17 | $42.20 | $42.20 | 26,010 | — | — |
| 2020-09-16 | $41.80 | $41.80 | 24,450 | — | — |
| 2020-09-15 | $43.40 | $43.40 | 29,165 | — | — |
| 2020-09-14 | $41.60 | $41.60 | 25,840 | — | — |
| 2020-09-11 | $42.20 | $42.20 | 49,315 | — | — |
| 2020-09-10 | $43.80 | $43.80 | 134,705 | — | — |
| 2020-09-09 | $57.20 | $57.20 | 485,230 | — | — |
| 2020-09-08 | $47.20 | $47.20 | 61,330 | — | — |
| 2020-09-04 | $43.20 | $43.20 | 316,500 | — | — |
| 2020-09-03 | $38.40 | $38.40 | 59,190 | — | — |
| 2020-09-02 | $42.60 | $42.60 | 27,885 | — | — |
| 2020-09-01 | $43.80 | $43.80 | 24,470 | — | — |
| 2020-08-31 | $43.60 | $43.60 | 23,770 | — | — |
| 2020-08-28 | $45.00 | $45.00 | 24,155 | — | — |
| 2020-08-27 | $43.20 | $43.20 | 29,725 | — | — |
| 2020-08-26 | $44.80 | $44.80 | 25,995 | — | — |
| 2020-08-25 | $45.40 | $45.40 | 39,595 | — | — |
| 2020-08-24 | $45.80 | $45.80 | 37,610 | — | — |
| 2020-08-21 | $48.20 | $48.20 | 69,585 | — | — |
| 2020-08-20 | $54.40 | $54.40 | 472,955 | — | — |
| 2020-08-19 | $51.20 | $51.20 | 43,565 | — | — |
| 2020-08-18 | $51.40 | $51.40 | 117,905 | — | — |
| 2020-08-17 | $65.00 | $65.00 | 49,805 | — | — |
| 2020-08-14 | $63.40 | $63.40 | 52,645 | — | — |
| 2020-08-13 | $64.00 | $64.00 | 115,745 | — | — |
| 2020-08-12 | $61.40 | $61.40 | 73,125 | — | — |
| 2020-08-11 | $66.00 | $66.00 | 49,990 | — | — |
| 2020-08-10 | $67.60 | $67.60 | 114,150 | — | — |
| 2020-08-07 | $63.20 | $63.20 | 107,490 | — | — |
| 2020-08-06 | $69.20 | $69.20 | 114,620 | — | — |
| 2020-08-05 | $75.00 | $75.00 | 184,415 | — | — |
| 2020-08-04 | $79.40 | $79.40 | 1,436,550 | — | — |
| 2020-08-03 | $63.40 | $63.40 | 474,195 | — | — |
| 2020-07-31 | $62.80 | $62.80 | 1,025,220 | — | — |
| 2020-07-30 | $140.00 | $140.00 | 4,860,145 | — | — |
| 2020-07-29 | $24.60 | $24.60 | 34,770 | — | — |
| 2020-07-28 | $24.00 | $24.00 | 22,350 | — | — |
| 2020-07-27 | $25.60 | $25.60 | 23,945 | — | — |
| 2020-07-24 | $26.80 | $26.80 | 50,075 | — | — |
| 2020-07-23 | $26.00 | $26.00 | 41,690 | — | — |
| 2020-07-22 | $29.40 | $29.40 | 214,150 | — | — |
| 2020-07-21 | $32.00 | $32.00 | 268,650 | — | — |
| 2020-07-20 | $29.80 | $29.80 | 150,175 | — | — |
| 2020-07-17 | $28.20 | $28.20 | 148,145 | — | — |
| 2020-07-16 | $24.00 | $24.00 | 14,585 | — | — |
| 2020-07-15 | $23.60 | $23.60 | 21,450 | — | — |
| 2020-07-14 | $23.20 | $23.20 | 17,365 | — | — |
| 2020-07-13 | $25.20 | $25.20 | 88,675 | — | — |
| 2020-07-10 | $23.60 | $23.60 | 22,845 | — | — |
| 2020-07-09 | $25.40 | $25.40 | 14,080 | — | — |
| 2020-07-08 | $26.00 | $26.00 | 15,515 | — | — |
| 2020-07-07 | $25.20 | $25.20 | 21,305 | — | — |
| 2020-07-06 | $26.20 | $26.20 | 35,345 | — | — |
| 2020-07-02 | $26.00 | $26.00 | 27,120 | — | — |
| 2020-07-01 | $26.00 | $26.00 | 56,245 | — | — |
| 2020-06-30 | $28.40 | $28.40 | 20,690 | — | — |
| 2020-06-29 | $27.60 | $27.60 | 41,715 | — | — |
| 2020-06-26 | $29.20 | $29.20 | 54,320 | — | — |
| 2020-06-25 | $28.60 | $28.60 | 57,900 | — | — |
| 2020-06-24 | $30.20 | $30.20 | 650,185 | — | — |
| 2020-06-23 | $27.00 | $27.00 | 61,995 | — | — |
| 2020-06-22 | $27.80 | $27.80 | 140,685 | — | — |
| 2020-06-19 | $22.60 | $22.60 | 21,950 | — | — |
| 2020-06-18 | $21.60 | $21.60 | 11,420 | — | — |
| 2020-06-17 | $22.60 | $22.60 | 14,275 | — | — |
| 2020-06-16 | $21.60 | $21.60 | 25,175 | — | — |
| 2020-06-15 | $22.60 | $22.60 | 99,170 | — | — |
| 2020-06-12 | $19.50 | $19.50 | 11,170 | — | — |
| 2020-06-11 | $18.80 | $18.80 | 17,380 | — | — |
| 2020-06-10 | $20.40 | $20.40 | 25,870 | — | — |
| 2020-06-09 | $22.00 | $22.00 | 78,165 | — | — |
| 2020-06-08 | $26.80 | $26.80 | 145,620 | — | — |
| 2020-06-05 | $20.00 | $20.00 | 28,600 | — | — |
| 2020-06-04 | $19.00 | $19.00 | 28,115 | — | — |
| 2020-06-03 | $19.60 | $19.60 | 25,490 | — | — |
| 2020-06-02 | $20.80 | $20.80 | 47,970 | — | — |
| 2020-06-01 | $19.20 | $19.20 | 117,840 | — | — |
| 2020-05-29 | $16.76 | $16.76 | 23,105 | — | — |
| 2020-05-28 | $16.46 | $16.46 | 29,120 | — | — |
| 2020-05-27 | $17.98 | $17.98 | 27,330 | — | — |
| 2020-05-26 | $18.02 | $18.02 | 25,680 | — | — |
| 2020-05-22 | $18.00 | $18.00 | 84,040 | — | — |
| 2020-05-21 | $18.20 | $18.20 | 674,570 | — | — |
| 2020-05-20 | $14.20 | $14.20 | 19,405 | — | — |
| 2020-05-19 | $13.40 | $13.40 | 14,135 | — | — |
| 2020-05-18 | $13.40 | $13.40 | 16,820 | — | — |
| 2020-05-15 | $13.30 | $13.30 | 76,770 | — | — |
| 2020-05-14 | $13.38 | $13.38 | 9,500 | — | — |
| 2020-05-13 | $13.20 | $13.20 | 20,420 | — | — |
| 2020-05-12 | $14.70 | $14.70 | 27,435 | — | — |
| 2020-05-11 | $15.00 | $15.00 | 18,890 | — | — |
| 2020-05-08 | $14.40 | $14.40 | 28,265 | — | — |
| 2020-05-07 | $14.38 | $14.38 | 74,340 | — | — |
| 2020-05-06 | $13.70 | $13.70 | 10,410 | — | — |
| 2020-05-05 | $13.32 | $13.32 | 10,290 | — | — |
| 2020-05-04 | $14.06 | $14.06 | 5,945 | — | — |
| 2020-05-01 | $14.52 | $14.52 | 14,235 | — | — |
| 2020-04-30 | $14.74 | $14.74 | 71,290 | — | — |
| 2020-04-29 | $13.46 | $13.46 | 14,990 | — | — |
| 2020-04-28 | $12.50 | $12.50 | 8,275 | — | — |
| 2020-04-27 | $12.56 | $12.56 | 14,485 | — | — |
| 2020-04-24 | $11.80 | $11.80 | 17,905 | — | — |
| 2020-04-23 | $11.90 | $11.90 | 7,385 | — | — |
| 2020-04-22 | $11.72 | $11.72 | 11,930 | — | — |
| 2020-04-21 | $11.80 | $11.80 | 18,820 | — | — |
| 2020-04-20 | $12.68 | $12.68 | 13,875 | — | — |
| 2020-04-17 | $12.50 | $12.50 | 14,195 | — | — |
| 2020-04-16 | $13.00 | $13.00 | 28,965 | — | — |
| 2020-04-15 | $13.80 | $13.80 | 80,935 | — | — |
| 2020-04-14 | $14.26 | $14.26 | 86,730 | — | — |
| 2020-04-13 | $11.88 | $11.88 | 13,750 | — | — |
| 2020-04-09 | $12.50 | $12.50 | 19,720 | — | — |
| 2020-04-08 | $11.60 | $11.60 | 11,975 | — | — |
| 2020-04-07 | $11.60 | $11.60 | 20,895 | — | — |
| 2020-04-06 | $12.10 | $12.10 | 151,550 | — | — |
| 2020-04-03 | $12.00 | $12.00 | 13,920 | — | — |
| 2020-04-02 | $12.64 | $12.64 | 29,825 | — | — |
| 2020-04-01 | $13.58 | $13.58 | 7,855 | — | — |
| 2020-03-31 | $14.00 | $14.00 | 10,595 | — | — |
| 2020-03-30 | $14.10 | $14.10 | 11,850 | — | — |
| 2020-03-27 | $14.60 | $14.60 | 5,465 | — | — |
| 2020-03-26 | $15.60 | $15.60 | 42,195 | — | — |
| 2020-03-25 | $14.44 | $14.44 | 7,905 | — | — |
| 2020-03-24 | $13.68 | $13.68 | 5,745 | — | — |
| 2020-03-23 | $13.50 | $13.50 | 4,920 | — | — |
| 2020-03-20 | $13.90 | $13.90 | 22,760 | — | — |
| 2020-03-19 | $16.82 | $16.82 | 8,740 | — | — |
| 2020-03-18 | $15.60 | $15.60 | 17,890 | — | — |
| 2020-03-17 | $19.40 | $19.40 | 25,775 | — | — |
| 2020-03-16 | $21.00 | $21.00 | 33,850 | — | — |
| 2020-03-13 | $20.80 | $20.80 | 5,615 | — | — |
| 2020-03-12 | $21.00 | $21.00 | 8,575 | — | — |
| 2020-03-11 | $23.48 | $23.48 | 7,495 | — | — |
| 2020-03-10 | $25.40 | $25.40 | 10,455 | — | — |
| 2020-03-09 | $24.60 | $24.60 | 8,620 | — | — |
| 2020-03-06 | $27.40 | $27.40 | 8,035 | — | — |
| 2020-03-05 | $29.80 | $29.80 | 7,375 | — | — |
| 2020-03-04 | $29.40 | $29.40 | 7,555 | — | — |
| 2020-03-03 | $29.60 | $29.60 | 12,250 | — | — |
| 2020-03-02 | $32.00 | $32.00 | 24,585 | — | — |
| 2020-02-28 | $30.60 | $30.60 | 51,880 | — | — |
| 2020-02-27 | $27.60 | $27.60 | 22,970 | — | — |
| 2020-02-26 | $29.40 | $29.40 | 51,160 | — | — |
| 2020-02-25 | $29.00 | $29.00 | 11,230 | — | — |
| 2020-02-24 | $31.20 | $31.20 | 7,980 | — | — |
| 2020-02-21 | $33.20 | $33.20 | 7,225 | — | — |
| 2020-02-20 | $34.20 | $34.20 | 6,775 | — | — |
| 2020-02-19 | $34.00 | $34.00 | 5,825 | — | — |
| 2020-02-18 | $34.40 | $34.40 | 25,130 | — | — |
| 2020-02-14 | $33.80 | $33.80 | 4,350 | — | — |
| 2020-02-13 | $33.80 | $33.80 | 6,225 | — | — |
| 2020-02-12 | $34.80 | $34.80 | 8,885 | — | — |
| 2020-02-11 | $35.80 | $35.80 | 9,580 | — | — |
| 2020-02-10 | $35.60 | $35.60 | 5,175 | — | — |
| 2020-02-07 | $36.60 | $36.60 | 6,315 | — | — |
| 2020-02-06 | $36.80 | $36.80 | 4,275 | — | — |
| 2020-02-05 | $37.00 | $37.00 | 5,695 | — | — |
| 2020-02-04 | $37.40 | $37.40 | 4,745 | — | — |
| 2020-02-03 | $38.00 | $38.00 | 2,425 | — | — |
| 2020-01-31 | $37.50 | $37.50 | 4,275 | — | — |
| 2020-01-30 | $38.60 | $38.60 | 5,390 | — | — |
| 2020-01-29 | $38.60 | $38.60 | 4,190 | — | — |
| 2020-01-28 | $40.40 | $40.40 | 7,830 | — | — |
| 2020-01-27 | $38.20 | $38.20 | 7,860 | — | — |
| 2020-01-24 | $40.80 | $40.80 | 11,710 | — | — |
| 2020-01-23 | $41.80 | $41.80 | 6,475 | — | — |
| 2020-01-22 | $42.40 | $42.40 | 13,760 | — | — |
| 2020-01-21 | $45.94 | $45.94 | 38,775 | — | — |
| 2020-01-17 | $41.80 | $41.80 | 11,210 | — | — |
| 2020-01-16 | $42.80 | $42.80 | 9,060 | — | — |
| 2020-01-15 | $43.40 | $43.40 | 20,655 | — | — |
| 2020-01-14 | $43.00 | $43.00 | 67,330 | — | — |
| 2020-01-13 | $38.20 | $38.20 | 6,780 | — | — |
| 2020-01-10 | $38.40 | $38.40 | 7,405 | — | — |
| 2020-01-09 | $38.00 | $38.00 | 5,640 | — | — |
| 2020-01-08 | $38.60 | $38.60 | 6,065 | — | — |
| 2020-01-07 | $39.80 | $39.80 | 9,015 | — | — |
| 2020-01-06 | $38.40 | $38.40 | 7,585 | — | — |
| 2020-01-03 | $39.20 | $39.20 | 5,410 | — | — |
| 2020-01-02 | $39.80 | $39.80 | 11,055 | — | — |