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
- 2014-03-21 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 | $23.80 | $23.80 | 13,730 | — | — |
| 2020-12-30 | $24.00 | $24.00 | 14,040 | — | — |
| 2020-12-29 | $23.20 | $23.20 | 40,035 | — | — |
| 2020-12-28 | $23.80 | $23.80 | 22,405 | — | — |
| 2020-12-24 | $24.60 | $24.60 | 12,010 | — | — |
| 2020-12-23 | $25.40 | $25.40 | 41,120 | — | — |
| 2020-12-22 | $25.80 | $25.80 | 53,715 | — | — |
| 2020-12-21 | $23.60 | $23.60 | 19,660 | — | — |
| 2020-12-18 | $23.40 | $23.40 | 31,310 | — | — |
| 2020-12-17 | $24.20 | $24.20 | 25,190 | — | — |
| 2020-12-16 | $25.60 | $25.60 | 18,800 | — | — |
| 2020-12-15 | $26.60 | $26.60 | 18,915 | — | — |
| 2020-12-14 | $26.40 | $26.40 | 14,830 | — | — |
| 2020-12-11 | $25.60 | $25.60 | 13,025 | — | — |
| 2020-12-10 | $26.40 | $26.40 | 14,435 | — | — |
| 2020-12-09 | $27.00 | $27.00 | 33,585 | — | — |
| 2020-12-08 | $27.80 | $27.80 | 21,905 | — | — |
| 2020-12-07 | $27.40 | $27.40 | 18,230 | — | — |
| 2020-12-04 | $26.40 | $26.40 | 25,005 | — | — |
| 2020-12-03 | $27.80 | $27.80 | 18,815 | — | — |
| 2020-12-02 | $27.60 | $27.60 | 19,530 | — | — |
| 2020-12-01 | $26.80 | $26.80 | 34,910 | — | — |
| 2020-11-30 | $27.60 | $27.60 | 83,410 | — | — |
| 2020-11-27 | $25.60 | $25.60 | 16,200 | — | — |
| 2020-11-25 | $25.60 | $25.60 | 111,105 | — | — |
| 2020-11-24 | $23.20 | $23.20 | 29,260 | — | — |
| 2020-11-23 | $22.40 | $22.40 | 20,915 | — | — |
| 2020-11-20 | $21.80 | $21.80 | 9,180 | — | — |
| 2020-11-19 | $21.00 | $21.00 | 34,330 | — | — |
| 2020-11-18 | $21.80 | $21.80 | 13,975 | — | — |
| 2020-11-17 | $22.00 | $22.00 | 10,505 | — | — |
| 2020-11-16 | $22.00 | $22.00 | 13,570 | — | — |
| 2020-11-13 | $22.80 | $22.80 | 13,275 | — | — |
| 2020-11-12 | $22.00 | $22.00 | 25,725 | — | — |
| 2020-11-11 | $22.00 | $22.00 | 15,545 | — | — |
| 2020-11-10 | $22.00 | $22.00 | 5,770 | — | — |
| 2020-11-09 | $22.20 | $22.20 | 13,855 | — | — |
| 2020-11-06 | $23.00 | $23.00 | 8,800 | — | — |
| 2020-11-05 | $23.00 | $23.00 | 10,965 | — | — |
| 2020-11-04 | $22.00 | $22.00 | 7,070 | — | — |
| 2020-11-03 | $22.00 | $22.00 | 9,770 | — | — |
| 2020-11-02 | $22.20 | $22.20 | 14,990 | — | — |
| 2020-10-30 | $22.40 | $22.40 | 22,680 | — | — |
| 2020-10-29 | $20.80 | $20.80 | 14,185 | — | — |
| 2020-10-28 | $21.00 | $21.00 | 13,910 | — | — |
| 2020-10-27 | $22.20 | $22.20 | 11,810 | — | — |
| 2020-10-26 | $21.80 | $21.80 | 18,945 | — | — |
| 2020-10-23 | $22.60 | $22.60 | 21,545 | — | — |
| 2020-10-22 | $22.80 | $22.80 | 31,270 | — | — |
| 2020-10-21 | $24.20 | $24.20 | 181,145 | — | — |
| 2020-10-20 | $25.00 | $25.00 | 65,805 | — | — |
| 2020-10-19 | $23.80 | $23.80 | 11,320 | — | — |
| 2020-10-16 | $23.80 | $23.80 | 8,440 | — | — |
| 2020-10-15 | $23.00 | $23.00 | 11,355 | — | — |
| 2020-10-14 | $23.20 | $23.20 | 5,575 | — | — |
| 2020-10-13 | $23.60 | $23.60 | 4,895 | — | — |
| 2020-10-12 | $23.50 | $23.50 | 8,290 | — | — |
| 2020-10-09 | $23.80 | $23.80 | 16,710 | — | — |
| 2020-10-08 | $23.00 | $23.00 | 9,870 | — | — |
| 2020-10-07 | $22.60 | $22.60 | 12,720 | — | — |
| 2020-10-06 | $22.60 | $22.60 | 15,050 | — | — |
| 2020-10-05 | $23.60 | $23.60 | 18,355 | — | — |
| 2020-10-02 | $23.00 | $23.00 | 8,025 | — | — |
| 2020-10-01 | $22.80 | $22.80 | 9,945 | — | — |
| 2020-09-30 | $23.80 | $23.80 | 17,805 | — | — |
| 2020-09-29 | $23.80 | $23.80 | 23,695 | — | — |
| 2020-09-28 | $22.60 | $22.60 | 15,755 | — | — |
| 2020-09-25 | $21.40 | $21.40 | 17,505 | — | — |
| 2020-09-24 | $21.40 | $21.40 | 21,670 | — | — |
| 2020-09-23 | $23.80 | $23.80 | 66,430 | — | — |
| 2020-09-22 | $23.00 | $23.00 | 14,560 | — | — |
| 2020-09-21 | $23.60 | $23.60 | 15,420 | — | — |
| 2020-09-18 | $25.40 | $25.40 | 38,815 | — | — |
| 2020-09-17 | $24.80 | $24.80 | 10,600 | — | — |
| 2020-09-16 | $25.00 | $25.00 | 47,915 | — | — |
| 2020-09-15 | $23.80 | $23.80 | 22,925 | — | — |
| 2020-09-14 | $23.80 | $23.80 | 35,455 | — | — |
| 2020-09-11 | $21.20 | $21.20 | 7,965 | — | — |
| 2020-09-10 | $22.00 | $22.00 | 9,505 | — | — |
| 2020-09-09 | $21.20 | $21.20 | 8,490 | — | — |
| 2020-09-08 | $21.60 | $21.60 | 27,345 | — | — |
| 2020-09-04 | $19.60 | $19.60 | 41,830 | — | — |
| 2020-09-03 | $20.80 | $20.80 | 24,575 | — | — |
| 2020-09-02 | $21.20 | $21.20 | 16,705 | — | — |
| 2020-09-01 | $21.60 | $21.60 | 12,700 | — | — |
| 2020-08-31 | $21.40 | $21.40 | 12,005 | — | — |
| 2020-08-28 | $21.80 | $21.80 | 22,210 | — | — |
| 2020-08-27 | $22.20 | $22.20 | 16,155 | — | — |
| 2020-08-26 | $22.40 | $22.40 | 32,805 | — | — |
| 2020-08-25 | $23.60 | $23.60 | 20,725 | — | — |
| 2020-08-24 | $23.60 | $23.60 | 25,955 | — | — |
| 2020-08-21 | $24.60 | $24.60 | 20,650 | — | — |
| 2020-08-20 | $25.00 | $25.00 | 16,365 | — | — |
| 2020-08-19 | $24.80 | $24.80 | 12,155 | — | — |
| 2020-08-18 | $25.00 | $25.00 | 15,375 | — | — |
| 2020-08-17 | $25.40 | $25.40 | 44,285 | — | — |
| 2020-08-14 | $23.40 | $23.40 | 34,985 | — | — |
| 2020-08-13 | $23.40 | $23.40 | 69,435 | — | — |
| 2020-08-12 | $24.40 | $24.40 | 57,720 | — | — |
| 2020-08-11 | $25.80 | $25.80 | 35,295 | — | — |
| 2020-08-10 | $26.20 | $26.20 | 44,415 | — | — |
| 2020-08-07 | $25.20 | $25.20 | 37,865 | — | — |
| 2020-08-06 | $25.60 | $25.60 | 25,990 | — | — |
| 2020-08-05 | $25.60 | $25.60 | 39,610 | — | — |
| 2020-08-04 | $25.80 | $25.80 | 26,555 | — | — |
| 2020-08-03 | $25.60 | $25.60 | 32,490 | — | — |
| 2020-07-31 | $26.40 | $26.40 | 34,465 | — | — |
| 2020-07-30 | $26.20 | $26.20 | 47,175 | — | — |
| 2020-07-29 | $25.60 | $25.60 | 37,135 | — | — |
| 2020-07-28 | $25.40 | $25.40 | 47,745 | — | — |
| 2020-07-27 | $25.40 | $25.40 | 39,990 | — | — |
| 2020-07-24 | $26.00 | $26.00 | 59,210 | — | — |
| 2020-07-23 | $26.80 | $26.80 | 57,610 | — | — |
| 2020-07-22 | $26.80 | $26.80 | 86,995 | — | — |
| 2020-07-21 | $27.60 | $27.60 | 56,710 | — | — |
| 2020-07-20 | $27.20 | $27.20 | 51,255 | — | — |
| 2020-07-17 | $27.80 | $27.80 | 33,880 | — | — |
| 2020-07-16 | $28.40 | $28.40 | 50,665 | — | — |
| 2020-07-15 | $28.00 | $28.00 | 42,660 | — | — |
| 2020-07-14 | $26.80 | $26.80 | 43,540 | — | — |
| 2020-07-13 | $27.00 | $27.00 | 103,570 | — | — |
| 2020-07-10 | $30.20 | $30.20 | 103,040 | — | — |
| 2020-07-09 | $32.70 | $32.70 | 206,805 | — | — |
| 2020-07-08 | $38.60 | $38.60 | 155,365 | — | — |
| 2020-07-07 | $36.40 | $36.40 | 21,365 | — | — |
| 2020-07-06 | $35.20 | $35.20 | 22,735 | — | — |
| 2020-07-02 | $34.20 | $34.20 | 17,155 | — | — |
| 2020-07-01 | $35.00 | $35.00 | 20,460 | — | — |
| 2020-06-30 | $34.40 | $34.40 | 47,770 | — | — |
| 2020-06-29 | $36.60 | $36.60 | 15,700 | — | — |
| 2020-06-26 | $37.60 | $37.60 | 51,175 | — | — |
| 2020-06-25 | $37.80 | $37.80 | 27,345 | — | — |
| 2020-06-24 | $38.20 | $38.20 | 34,285 | — | — |
| 2020-06-23 | $39.00 | $39.00 | 62,500 | — | — |
| 2020-06-22 | $39.40 | $39.40 | 80,485 | — | — |
| 2020-06-19 | $36.20 | $36.20 | 52,645 | — | — |
| 2020-06-18 | $34.80 | $34.80 | 41,830 | — | — |
| 2020-06-17 | $33.20 | $33.20 | 43,155 | — | — |
| 2020-06-16 | $33.40 | $33.40 | 19,550 | — | — |
| 2020-06-15 | $32.80 | $32.80 | 42,415 | — | — |
| 2020-06-12 | $30.80 | $30.80 | 20,510 | — | — |
| 2020-06-11 | $30.60 | $30.60 | 39,405 | — | — |
| 2020-06-10 | $32.60 | $32.60 | 37,830 | — | — |
| 2020-06-09 | $33.60 | $33.60 | 16,520 | — | — |
| 2020-06-08 | $33.00 | $33.00 | 26,760 | — | — |
| 2020-06-05 | $34.20 | $34.20 | 40,375 | — | — |
| 2020-06-04 | $32.40 | $32.40 | 33,795 | — | — |
| 2020-06-03 | $33.40 | $33.40 | 28,685 | — | — |
| 2020-06-02 | $33.80 | $33.80 | 21,995 | — | — |
| 2020-06-01 | $32.80 | $32.80 | 38,705 | — | — |
| 2020-05-29 | $33.60 | $33.60 | 25,400 | — | — |
| 2020-05-28 | $34.20 | $34.20 | 35,100 | — | — |
| 2020-05-27 | $37.20 | $37.20 | 26,020 | — | — |
| 2020-05-26 | $37.00 | $37.00 | 27,620 | — | — |
| 2020-05-22 | $37.60 | $37.60 | 29,515 | — | — |
| 2020-05-21 | $38.40 | $38.40 | 76,310 | — | — |
| 2020-05-20 | $37.60 | $37.60 | 82,075 | — | — |
| 2020-05-19 | $34.40 | $34.40 | 54,365 | — | — |
| 2020-05-18 | $32.00 | $32.00 | 38,425 | — | — |
| 2020-05-15 | $30.40 | $30.40 | 31,815 | — | — |
| 2020-05-14 | $32.00 | $32.00 | 74,265 | — | — |
| 2020-05-13 | $32.60 | $32.60 | 85,930 | — | — |
| 2020-05-12 | $31.20 | $31.20 | 42,330 | — | — |
| 2020-05-11 | $31.20 | $31.20 | 78,185 | — | — |
| 2020-05-08 | $29.20 | $29.20 | 35,565 | — | — |
| 2020-05-07 | $29.00 | $29.00 | 54,475 | — | — |
| 2020-05-06 | $28.00 | $28.00 | 41,730 | — | — |
| 2020-05-05 | $27.60 | $27.60 | 33,825 | — | — |
| 2020-05-04 | $28.00 | $28.00 | 24,430 | — | — |
| 2020-05-01 | $27.20 | $27.20 | 35,040 | — | — |
| 2020-04-30 | $27.60 | $27.60 | 36,360 | — | — |
| 2020-04-29 | $29.00 | $29.00 | 72,290 | — | — |
| 2020-04-28 | $26.80 | $26.80 | 41,155 | — | — |
| 2020-04-27 | $27.70 | $27.70 | 86,505 | — | — |
| 2020-04-24 | $29.80 | $29.80 | 183,195 | — | — |
| 2020-04-23 | $25.60 | $25.60 | 50,800 | — | — |
| 2020-04-22 | $25.40 | $25.40 | 47,845 | — | — |
| 2020-04-21 | $25.60 | $25.60 | 61,885 | — | — |
| 2020-04-20 | $26.60 | $26.60 | 144,735 | — | — |
| 2020-04-17 | $25.00 | $25.00 | 284,895 | — | — |
| 2020-04-16 | $35.40 | $35.40 | 266,370 | — | — |
| 2020-04-15 | $33.40 | $33.40 | 72,020 | — | — |
| 2020-04-14 | $32.00 | $32.00 | 74,280 | — | — |
| 2020-04-13 | $34.00 | $34.00 | 94,570 | — | — |
| 2020-04-09 | $28.60 | $28.60 | 58,625 | — | — |
| 2020-04-08 | $26.60 | $26.60 | 25,650 | — | — |
| 2020-04-07 | $26.00 | $26.00 | 38,495 | — | — |
| 2020-04-06 | $26.00 | $26.00 | 45,210 | — | — |
| 2020-04-03 | $25.20 | $25.20 | 69,270 | — | — |
| 2020-04-02 | $25.60 | $25.60 | 58,945 | — | — |
| 2020-04-01 | $25.60 | $25.60 | 94,430 | — | — |
| 2020-03-31 | $20.20 | $20.20 | 17,370 | — | — |
| 2020-03-30 | $22.00 | $22.00 | 22,620 | — | — |
| 2020-03-27 | $23.00 | $23.00 | 34,245 | — | — |
| 2020-03-26 | $21.40 | $21.40 | 50,560 | — | — |
| 2020-03-25 | $24.20 | $24.20 | 20,825 | — | — |
| 2020-03-24 | $25.80 | $25.80 | 37,000 | — | — |
| 2020-03-23 | $26.00 | $26.00 | 95,540 | — | — |
| 2020-03-20 | $22.20 | $22.20 | 30,075 | — | — |
| 2020-03-19 | $20.40 | $20.40 | 17,565 | — | — |
| 2020-03-18 | $18.36 | $18.36 | 26,685 | — | — |
| 2020-03-17 | $19.80 | $19.80 | 33,935 | — | — |
| 2020-03-16 | $20.20 | $20.20 | 18,860 | — | — |
| 2020-03-13 | $23.60 | $23.60 | 25,160 | — | — |
| 2020-03-12 | $24.60 | $24.60 | 32,920 | — | — |
| 2020-03-11 | $27.60 | $27.60 | 19,545 | — | — |
| 2020-03-10 | $28.80 | $28.80 | 18,730 | — | — |
| 2020-03-09 | $29.40 | $29.40 | 28,265 | — | — |
| 2020-03-06 | $33.40 | $33.40 | 17,610 | — | — |
| 2020-03-05 | $33.36 | $33.36 | 20,610 | — | — |
| 2020-03-04 | $32.20 | $32.20 | 22,200 | — | — |
| 2020-03-03 | $32.60 | $32.60 | 27,790 | — | — |
| 2020-03-02 | $33.20 | $33.20 | 39,840 | — | — |
| 2020-02-28 | $32.00 | $32.00 | 97,440 | — | — |
| 2020-02-27 | $27.80 | $27.80 | 20,340 | — | — |
| 2020-02-26 | $27.80 | $27.80 | 9,790 | — | — |
| 2020-02-25 | $27.80 | $27.80 | 24,180 | — | — |
| 2020-02-24 | $28.80 | $28.80 | 23,080 | — | — |
| 2020-02-21 | $30.80 | $30.80 | 11,415 | — | — |
| 2020-02-20 | $31.60 | $31.60 | 10,900 | — | — |
| 2020-02-19 | $31.20 | $31.20 | 13,760 | — | — |
| 2020-02-18 | $33.00 | $33.00 | 46,740 | — | — |
| 2020-02-14 | $29.80 | $29.80 | 13,835 | — | — |
| 2020-02-13 | $28.80 | $28.80 | 8,645 | — | — |
| 2020-02-12 | $28.80 | $28.80 | 10,745 | — | — |
| 2020-02-11 | $28.40 | $28.40 | 40,870 | — | — |
| 2020-02-10 | $30.00 | $30.00 | 13,205 | — | — |
| 2020-02-07 | $30.60 | $30.60 | 11,075 | — | — |
| 2020-02-06 | $30.40 | $30.40 | 23,840 | — | — |
| 2020-02-05 | $31.80 | $31.80 | 15,135 | — | — |
| 2020-02-04 | $32.20 | $32.20 | 25,815 | — | — |
| 2020-02-03 | $33.40 | $33.40 | 18,405 | — | — |
| 2020-01-31 | $33.40 | $33.40 | 28,635 | — | — |
| 2020-01-30 | $35.00 | $35.00 | 75,440 | — | — |
| 2020-01-29 | $36.40 | $36.40 | 30,060 | — | — |
| 2020-01-28 | $35.60 | $35.60 | 72,640 | — | — |
| 2020-01-27 | $32.60 | $32.60 | 30,790 | — | — |
| 2020-01-24 | $32.40 | $32.40 | 21,990 | — | — |
| 2020-01-23 | $32.00 | $32.00 | 16,590 | — | — |
| 2020-01-22 | $31.60 | $31.60 | 18,720 | — | — |
| 2020-01-21 | $32.20 | $32.20 | 24,440 | — | — |
| 2020-01-17 | $32.60 | $32.60 | 58,535 | — | — |
| 2020-01-16 | $31.00 | $31.00 | 48,390 | — | — |
| 2020-01-15 | $30.20 | $30.20 | 18,845 | — | — |
| 2020-01-14 | $30.20 | $30.20 | 18,375 | — | — |
| 2020-01-13 | $29.20 | $29.20 | 32,990 | — | — |
| 2020-01-10 | $31.00 | $31.00 | 21,535 | — | — |
| 2020-01-09 | $30.80 | $30.80 | 44,915 | — | — |
| 2020-01-08 | $30.00 | $30.00 | 80,075 | — | — |
| 2020-01-07 | $30.40 | $30.40 | 57,925 | — | — |
| 2020-01-06 | $31.80 | $31.80 | 167,520 | — | — |
| 2020-01-03 | $30.20 | $30.20 | 194,965 | — | — |
| 2020-01-02 | $32.40 | $32.40 | 1,791,585 | — | — |