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
- 2009-04-21 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 | $35.30 | $40.69 | 400 |
| 2020-12-30 | $35.76 | $41.22 | 2,000 |
| 2020-12-29 | $35.23 | $40.61 | 0 |
| 2020-12-28 | $35.23 | $40.61 | 300 |
| 2020-12-24 | $33.50 | $38.61 | 300 |
| 2020-12-23 | $33.88 | $39.05 | 0 |
| 2020-12-22 | $33.88 | $39.05 | 0 |
| 2020-12-21 | $33.88 | $39.05 | 0 |
| 2020-12-18 | $33.88 | $39.05 | 400 |
| 2020-12-17 | $33.77 | $38.92 | 100 |
| 2020-12-16 | $33.00 | $38.04 | 400 |
| 2020-12-15 | $33.20 | $38.27 | 0 |
| 2020-12-14 | $33.20 | $38.27 | 700 |
| 2020-12-11 | $32.60 | $37.57 | 700 |
| 2020-12-10 | $31.50 | $36.31 | 1,300 |
| 2020-12-09 | $32.20 | $37.11 | 0 |
| 2020-12-08 | $32.20 | $37.11 | 0 |
| 2020-12-07 | $32.20 | $37.11 | 600 |
| 2020-12-04 | $32.85 | $37.86 | 900 |
| 2020-12-03 | $32.40 | $37.34 | 0 |
| 2020-12-02 | $32.40 | $37.34 | 700 |
| 2020-12-01 | $32.40 | $37.34 | 300 |
| 2020-11-30 | $32.46 | $37.41 | 800 |
| 2020-11-27 | $32.45 | $37.40 | 400 |
| 2020-11-25 | $31.25 | $36.02 | 800 |
| 2020-11-24 | $30.50 | $35.15 | 100 |
| 2020-11-23 | $30.50 | $35.15 | 200 |
| 2020-11-20 | $29.75 | $34.29 | 100 |
| 2020-11-19 | $29.75 | $34.29 | 1,200 |
| 2020-11-18 | $30.90 | $35.61 | 0 |
| 2020-11-17 | $30.90 | $35.61 | 200 |
| 2020-11-16 | $30.25 | $34.87 | 0 |
| 2020-11-13 | $30.25 | $34.87 | 700 |
| 2020-11-12 | $29.00 | $33.42 | 0 |
| 2020-11-11 | $29.00 | $33.42 | 0 |
| 2020-11-10 | $29.00 | $33.42 | 7,000 |
| 2020-11-09 | $29.00 | $33.42 | 0 |
| 2020-11-06 | $29.00 | $33.42 | 1,300 |
| 2020-11-05 | $29.00 | $33.42 | 100 |
| 2020-11-04 | $30.00 | $34.58 | 0 |
| 2020-11-03 | $30.00 | $34.58 | 0 |
| 2020-11-02 | $30.00 | $34.58 | 200 |
| 2020-10-30 | $27.25 | $31.41 | 0 |
| 2020-10-29 | $27.25 | $31.41 | 200 |
| 2020-10-28 | $27.76 | $32.00 | 0 |
| 2020-10-27 | $27.76 | $32.00 | 300 |
| 2020-10-26 | $28.00 | $32.27 | 1,000 |
| 2020-10-23 | $29.43 | $33.92 | 400 |
| 2020-10-22 | $29.00 | $33.42 | 100 |
| 2020-10-21 | $29.00 | $33.42 | 500 |
| 2020-10-20 | $30.12 | $34.72 | 100 |
| 2020-10-19 | $30.12 | $34.72 | 200 |
| 2020-10-16 | $30.50 | $35.15 | 500 |
| 2020-10-15 | $30.55 | $35.21 | 200 |
| 2020-10-14 | $30.50 | $35.15 | 0 |
| 2020-10-13 | $30.50 | $35.15 | 500 |
| 2020-10-12 | $31.00 | $35.73 | 300 |
| 2020-10-09 | $30.25 | $34.87 | 1,100 |
| 2020-10-08 | $30.40 | $35.04 | 600 |
| 2020-10-07 | $29.90 | $34.46 | 200 |
| 2020-10-06 | $29.80 | $34.35 | 1,400 |
| 2020-10-05 | $29.50 | $34.00 | 0 |
| 2020-10-02 | $29.50 | $34.00 | 0 |
| 2020-10-01 | $29.50 | $34.00 | 400 |
| 2020-09-30 | $28.90 | $33.31 | 400 |
| 2020-09-29 | $29.00 | $33.42 | 500 |
| 2020-09-28 | $28.90 | $33.31 | 300 |
| 2020-09-25 | $28.50 | $32.85 | 0 |
| 2020-09-24 | $28.50 | $32.85 | 0 |
| 2020-09-23 | $28.50 | $32.85 | 500 |
| 2020-09-22 | $28.45 | $32.79 | 500 |
| 2020-09-21 | $28.75 | $33.14 | 0 |
| 2020-09-18 | $28.75 | $33.14 | 400 |
| 2020-09-17 | $28.50 | $32.85 | 300 |
| 2020-09-16 | $29.00 | $33.42 | 200 |
| 2020-09-15 | $29.35 | $33.83 | 300 |
| 2020-09-14 | $29.55 | $34.06 | 300 |
| 2020-09-11 | $28.99 | $33.41 | 400 |
| 2020-09-10 | $28.45 | $32.79 | 300 |
| 2020-09-09 | $27.75 | $31.98 | 700 |
| 2020-09-08 | $26.85 | $30.95 | 12,600 |
| 2020-09-04 | $27.25 | $31.41 | 0 |
| 2020-09-03 | $27.25 | $31.41 | 2,500 |
| 2020-09-02 | $28.00 | $32.27 | 600 |
| 2020-09-01 | $27.30 | $31.47 | 400 |
| 2020-08-31 | $27.30 | $31.47 | 0 |
| 2020-08-28 | $27.30 | $31.47 | 0 |
| 2020-08-27 | $27.30 | $31.47 | 0 |
| 2020-08-26 | $27.30 | $31.47 | 0 |
| 2020-08-25 | $27.30 | $31.47 | 800 |
| 2020-08-24 | $27.05 | $31.18 | 300 |
| 2020-08-21 | $26.50 | $30.54 | 0 |
| 2020-08-20 | $26.50 | $30.54 | 900 |
| 2020-08-19 | $26.70 | $30.77 | 0 |
| 2020-08-18 | $26.70 | $30.77 | 1,200 |
| 2020-08-17 | $26.78 | $30.87 | 17,200 |
| 2020-08-14 | $26.50 | $30.54 | 500 |
| 2020-08-13 | $26.75 | $30.83 | 1,700 |
| 2020-08-12 | $26.85 | $30.95 | 400 |
| 2020-08-11 | $26.18 | $30.17 | 0 |
| 2020-08-10 | $26.18 | $30.17 | 500 |
| 2020-08-07 | $25.95 | $29.91 | 1,100 |
| 2020-08-06 | $25.80 | $29.74 | 200 |
| 2020-08-05 | $26.10 | $30.08 | 300 |
| 2020-08-04 | $25.94 | $29.90 | 0 |
| 2020-08-03 | $27.00 | $31.12 | 500 |
| 2020-07-31 | $25.80 | $29.74 | 0 |
| 2020-07-30 | $25.80 | $29.74 | 0 |
| 2020-07-29 | $25.80 | $29.74 | 800 |
| 2020-07-28 | $25.90 | $29.85 | 300 |
| 2020-07-27 | $26.80 | $30.89 | 18,300 |
| 2020-07-24 | $26.40 | $30.43 | 500 |
| 2020-07-23 | $26.50 | $30.54 | 600 |
| 2020-07-22 | $26.72 | $30.80 | 200 |
| 2020-07-21 | $26.00 | $29.97 | 200 |
| 2020-07-20 | $25.45 | $29.33 | 0 |
| 2020-07-17 | $25.45 | $29.33 | 400 |
| 2020-07-16 | $25.00 | $28.81 | 9,900 |
| 2020-07-15 | $24.75 | $28.53 | 4,300 |
| 2020-07-14 | $24.00 | $27.66 | 1,200 |
| 2020-07-13 | $24.00 | $27.66 | 0 |
| 2020-07-10 | $24.00 | $27.66 | 1,900 |
| 2020-07-09 | $23.80 | $27.43 | 1,200 |
| 2020-07-08 | $24.50 | $28.24 | 2,200 |
| 2020-07-07 | $24.25 | $27.95 | 400 |
| 2020-07-06 | $24.15 | $27.83 | 1,100 |
| 2020-07-02 | $23.75 | $27.37 | 1,100 |
| 2020-07-01 | $23.00 | $26.51 | 1,000 |
| 2020-06-30 | $23.00 | $26.51 | 200 |
| 2020-06-29 | $22.75 | $26.22 | 0 |
| 2020-06-26 | $22.75 | $26.22 | 300 |
| 2020-06-25 | $23.25 | $26.80 | 300 |
| 2020-06-24 | $23.05 | $26.57 | 400 |
| 2020-06-23 | $22.81 | $26.29 | 0 |
| 2020-06-22 | $22.81 | $26.29 | 0 |
| 2020-06-19 | $22.81 | $26.29 | 200 |
| 2020-06-18 | $22.40 | $25.82 | 1,400 |
| 2020-06-17 | $22.25 | $25.64 | 200 |
| 2020-06-16 | $22.25 | $25.64 | 900 |
| 2020-06-15 | $21.75 | $25.07 | 2,100 |
| 2020-06-12 | $21.95 | $25.30 | 100 |
| 2020-06-11 | $21.95 | $25.30 | 1,700 |
| 2020-06-10 | $22.90 | $26.39 | 400 |
| 2020-06-09 | $23.30 | $26.86 | 1,200 |
| 2020-06-08 | $22.60 | $26.05 | 0 |
| 2020-06-05 | $22.60 | $26.05 | 1,400 |
| 2020-06-04 | $21.85 | $25.18 | 600 |
| 2020-06-03 | $21.70 | $25.01 | 200 |
| 2020-06-02 | $21.25 | $24.49 | 2,200 |
| 2020-06-01 | $20.75 | $23.92 | 500 |
| 2020-05-29 | $21.00 | $24.20 | 200 |
| 2020-05-28 | $20.25 | $23.34 | 0 |
| 2020-05-27 | $20.25 | $23.34 | 0 |
| 2020-05-26 | $20.25 | $23.34 | 0 |
| 2020-05-22 | $20.25 | $23.34 | 300 |
| 2020-05-21 | $20.00 | $23.05 | 1,100 |
| 2020-05-20 | $18.75 | $21.61 | 0 |
| 2020-05-19 | $18.75 | $21.61 | 0 |
| 2020-05-18 | $18.75 | $21.61 | 0 |
| 2020-05-15 | $18.75 | $21.30 | 0 |
| 2020-05-14 | $18.75 | $21.30 | 400 |
| 2020-05-13 | $19.20 | $21.81 | 2,800 |
| 2020-05-12 | $19.82 | $22.51 | 300 |
| 2020-05-11 | $19.40 | $22.04 | 300 |
| 2020-05-08 | $15.80 | $17.95 | 300 |
| 2020-05-07 | $18.60 | $21.13 | 200 |
| 2020-05-06 | $18.60 | $21.13 | 100 |
| 2020-05-05 | $19.70 | $22.38 | 200 |
| 2020-05-04 | $18.00 | $20.45 | 100 |
| 2020-05-01 | $18.45 | $20.96 | 300 |
| 2020-04-30 | $18.50 | $21.01 | 0 |
| 2020-04-29 | $18.50 | $21.01 | 200 |
| 2020-04-28 | $17.90 | $20.33 | 0 |
| 2020-04-27 | $17.90 | $20.33 | 500 |
| 2020-04-24 | $17.30 | $19.65 | 46,400 |
| 2020-04-23 | $16.85 | $19.14 | 0 |
| 2020-04-22 | $16.85 | $19.14 | 200 |
| 2020-04-21 | $16.46 | $18.70 | 1,900 |
| 2020-04-20 | $16.10 | $18.29 | 400 |
| 2020-04-17 | $16.40 | $18.63 | 0 |
| 2020-04-16 | $16.40 | $18.63 | 300 |
| 2020-04-15 | $17.21 | $19.55 | 0 |
| 2020-04-14 | $17.21 | $19.55 | 400 |
| 2020-04-13 | $16.65 | $18.91 | 400 |
| 2020-04-09 | $16.98 | $19.29 | 300 |
| 2020-04-08 | $15.90 | $18.06 | 0 |
| 2020-04-07 | $15.90 | $18.06 | 2,300 |
| 2020-04-06 | $15.85 | $18.00 | 500 |
| 2020-04-03 | $15.20 | $17.27 | 200 |
| 2020-04-02 | $15.90 | $18.06 | 200 |
| 2020-04-01 | $15.85 | $18.00 | 0 |
| 2020-03-31 | $15.85 | $18.00 | 500 |
| 2020-03-30 | $16.75 | $19.03 | 600 |
| 2020-03-27 | $17.00 | $19.31 | 300 |
| 2020-03-26 | $18.00 | $20.45 | 8,500 |
| 2020-03-25 | $18.30 | $20.79 | 1,000 |
| 2020-03-24 | $16.15 | $18.35 | 0 |
| 2020-03-23 | $16.15 | $18.35 | 2,800 |
| 2020-03-20 | $15.60 | $17.72 | 200 |
| 2020-03-19 | $17.60 | $19.99 | 300 |
| 2020-03-18 | $17.00 | $19.31 | 600 |
| 2020-03-17 | $17.10 | $19.42 | 2,100 |
| 2020-03-16 | $16.50 | $18.74 | 400 |
| 2020-03-13 | $16.25 | $18.46 | 700 |
| 2020-03-12 | $18.30 | $20.79 | 0 |
| 2020-03-11 | $18.30 | $20.79 | 0 |
| 2020-03-10 | $18.30 | $20.79 | 300 |
| 2020-03-09 | $18.50 | $21.01 | 2,600 |
| 2020-03-06 | $22.10 | $25.10 | 0 |
| 2020-03-05 | $22.10 | $25.10 | 500 |
| 2020-03-04 | $22.50 | $25.56 | 0 |
| 2020-03-03 | $22.50 | $25.56 | 0 |
| 2020-03-02 | $22.50 | $25.56 | 1,900 |
| 2020-02-28 | $23.30 | $26.47 | 300 |
| 2020-02-27 | $23.43 | $26.61 | 1,500 |
| 2020-02-26 | $25.00 | $28.40 | 0 |
| 2020-02-25 | $25.00 | $28.40 | 0 |
| 2020-02-24 | $25.00 | $28.40 | 0 |
| 2020-02-21 | $25.00 | $28.40 | 0 |
| 2020-02-20 | $25.00 | $28.40 | 6,500 |
| 2020-02-19 | $25.00 | $28.40 | 0 |
| 2020-02-18 | $25.00 | $28.40 | 0 |
| 2020-02-14 | $25.00 | $28.40 | 0 |
| 2020-02-13 | $25.00 | $28.40 | 0 |
| 2020-02-12 | $25.00 | $28.40 | 0 |
| 2020-02-11 | $25.00 | $28.40 | 100 |
| 2020-02-10 | $24.35 | $27.66 | 300 |
| 2020-02-07 | $24.34 | $27.65 | 1,000 |
| 2020-02-06 | $22.65 | $25.73 | 0 |
| 2020-02-05 | $22.65 | $25.73 | 0 |
| 2020-02-04 | $22.65 | $25.73 | 0 |
| 2020-02-03 | $22.65 | $25.73 | 0 |
| 2020-01-31 | $22.65 | $25.73 | 0 |
| 2020-01-30 | $22.65 | $25.73 | 100 |
| 2020-01-29 | $22.20 | $25.22 | 0 |
| 2020-01-28 | $22.20 | $25.22 | 0 |
| 2020-01-27 | $22.20 | $25.22 | 100 |
| 2020-01-24 | $22.60 | $25.67 | 0 |
| 2020-01-23 | $22.60 | $25.67 | 100 |
| 2020-01-22 | $23.80 | $27.03 | 0 |
| 2020-01-21 | $23.80 | $27.03 | 0 |
| 2020-01-17 | $23.80 | $27.03 | 200 |
| 2020-01-16 | $23.20 | $26.35 | 0 |
| 2020-01-15 | $23.20 | $26.35 | 0 |
| 2020-01-14 | $23.20 | $26.35 | 0 |
| 2020-01-13 | $23.20 | $26.35 | 100 |
| 2020-01-10 | $24.00 | $27.26 | 100 |
| 2020-01-09 | $27.00 | $30.67 | 0 |
| 2020-01-08 | $27.00 | $30.67 | 0 |
| 2020-01-07 | $27.00 | $30.67 | 0 |
| 2020-01-06 | $27.00 | $30.67 | 200 |
| 2020-01-03 | $24.30 | $27.60 | 0 |
| 2020-01-02 | $24.30 | $27.60 | 0 |