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
- 2012-04-17 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 | $22.88 | $30.87 | 14,863 | — | — |
| 2020-12-30 | $23.92 | $32.27 | 13,788 | — | — |
| 2020-12-29 | $23.76 | $32.06 | 26,425 | — | — |
| 2020-12-28 | $23.84 | $32.16 | 13,963 | — | — |
| 2020-12-24 | $24.08 | $32.49 | 3,013 | — | — |
| 2020-12-23 | $24.40 | $32.92 | 14,650 | — | — |
| 2020-12-22 | $24.40 | $32.92 | 18,575 | — | — |
| 2020-12-21 | $26.00 | $35.08 | 10,888 | — | — |
| 2020-12-18 | $26.80 | $36.16 | 23,188 | — | — |
| 2020-12-17 | $28.96 | $34.75 | 26,788 | — | — |
| 2020-12-16 | $28.32 | $33.99 | 16,188 | — | — |
| 2020-12-15 | $28.16 | $33.79 | 25,063 | — | — |
| 2020-12-14 | $27.92 | $33.51 | 29,338 | — | — |
| 2020-12-11 | $25.52 | $30.63 | 20,063 | — | — |
| 2020-12-10 | $26.96 | $32.35 | 166,813 | — | — |
| 2020-12-09 | $23.60 | $28.32 | 7,688 | — | — |
| 2020-12-08 | $24.24 | $29.09 | 6,863 | — | — |
| 2020-12-07 | $24.00 | $28.80 | 7,625 | — | — |
| 2020-12-04 | $23.60 | $28.32 | 2,938 | — | — |
| 2020-12-03 | $23.92 | $28.71 | 3,850 | — | — |
| 2020-12-02 | $23.84 | $28.61 | 4,463 | — | — |
| 2020-12-01 | $23.60 | $28.32 | 9,575 | — | — |
| 2020-11-30 | $24.24 | $29.09 | 6,900 | — | — |
| 2020-11-27 | $25.36 | $30.43 | 6,925 | — | — |
| 2020-11-25 | $24.32 | $29.19 | 15,788 | — | — |
| 2020-11-24 | $23.84 | $28.61 | 5,288 | — | — |
| 2020-11-23 | $23.36 | $28.03 | 9,888 | — | — |
| 2020-11-20 | $23.60 | $28.32 | 5,900 | — | — |
| 2020-11-19 | $23.52 | $28.23 | 3,175 | — | — |
| 2020-11-18 | $23.36 | $28.03 | 10,463 | — | — |
| 2020-11-17 | $24.32 | $29.19 | 16,088 | — | — |
| 2020-11-16 | $23.76 | $28.51 | 16,500 | — | — |
| 2020-11-13 | $23.20 | $27.84 | 5,738 | — | — |
| 2020-11-12 | $23.28 | $27.94 | 12,638 | — | — |
| 2020-11-11 | $22.64 | $27.17 | 4,013 | — | — |
| 2020-11-10 | $22.88 | $27.46 | 9,450 | — | — |
| 2020-11-09 | $22.80 | $27.36 | 6,575 | — | — |
| 2020-11-06 | $22.56 | $27.07 | 5,175 | — | — |
| 2020-11-05 | $22.80 | $27.36 | 6,025 | — | — |
| 2020-11-04 | $22.56 | $27.07 | 4,900 | — | — |
| 2020-11-03 | $22.24 | $26.69 | 14,088 | — | — |
| 2020-11-02 | $21.68 | $26.02 | 6,288 | — | — |
| 2020-10-30 | $22.16 | $26.59 | 19,775 | — | — |
| 2020-10-29 | $23.52 | $28.23 | 17,338 | — | — |
| 2020-10-28 | $23.44 | $28.13 | 40,888 | — | — |
| 2020-10-27 | $25.68 | $30.82 | 183,438 | — | — |
| 2020-10-26 | $26.16 | $31.39 | 221,888 | — | — |
| 2020-10-23 | $22.48 | $26.98 | 28,025 | — | — |
| 2020-10-22 | $23.84 | $28.61 | 36,375 | — | — |
| 2020-10-21 | $24.24 | $29.09 | 154,813 | — | — |
| 2020-10-20 | $23.28 | $27.94 | 14,525 | — | — |
| 2020-10-19 | $22.40 | $26.88 | 17,313 | — | — |
| 2020-10-16 | $23.60 | $28.32 | 11,013 | — | — |
| 2020-10-15 | $24.80 | $29.76 | 63,050 | — | — |
| 2020-10-14 | $22.88 | $27.46 | 9,463 | — | — |
| 2020-10-13 | $22.32 | $26.79 | 14,263 | — | — |
| 2020-10-12 | $23.92 | $28.71 | 66,163 | — | — |
| 2020-10-09 | $23.04 | $27.65 | 40,163 | — | — |
| 2020-10-08 | $20.80 | $24.96 | 2,738 | — | — |
| 2020-10-07 | $20.40 | $24.48 | 6,638 | — | — |
| 2020-10-06 | $20.08 | $24.10 | 10,100 | — | — |
| 2020-10-05 | $19.76 | $23.71 | 6,063 | — | — |
| 2020-10-02 | $20.00 | $24.00 | 11,625 | — | — |
| 2020-10-01 | $21.04 | $25.25 | 11,225 | — | — |
| 2020-09-30 | $21.20 | $25.44 | 12,225 | — | — |
| 2020-09-29 | $20.88 | $25.06 | 18,888 | — | — |
| 2020-09-28 | $20.48 | $24.58 | 24,925 | — | — |
| 2020-09-25 | $20.08 | $24.10 | 94,875 | — | — |
| 2020-09-24 | $20.08 | $24.10 | 29,825 | — | — |
| 2020-09-23 | $18.24 | $21.89 | 6,513 | — | — |
| 2020-09-22 | $19.04 | $22.85 | 1,950 | — | — |
| 2020-09-21 | $18.56 | $22.27 | 3,438 | — | — |
| 2020-09-18 | $18.24 | $21.89 | 8,788 | — | — |
| 2020-09-17 | $19.04 | $22.85 | 4,763 | — | — |
| 2020-09-16 | $20.40 | $24.48 | 2,825 | — | — |
| 2020-09-15 | $20.00 | $24.00 | 3,225 | — | — |
| 2020-09-14 | $20.24 | $24.29 | 15,200 | — | — |
| 2020-09-11 | $18.80 | $22.56 | 8,763 | — | — |
| 2020-09-10 | $20.40 | $24.48 | 3,775 | — | — |
| 2020-09-09 | $20.24 | $24.29 | 7,000 | — | — |
| 2020-09-08 | $19.76 | $23.71 | 13,138 | — | — |
| 2020-09-04 | $21.60 | $25.92 | 22,038 | — | — |
| 2020-09-03 | $22.24 | $26.69 | 20,063 | — | — |
| 2020-09-02 | $24.32 | $29.19 | 11,513 | — | — |
| 2020-09-01 | $24.96 | $29.95 | 17,763 | — | — |
| 2020-08-31 | $26.24 | $31.49 | 47,800 | — | — |
| 2020-08-28 | $25.04 | $30.05 | 46,500 | — | — |
| 2020-08-27 | $26.08 | $31.30 | 62,900 | — | — |
| 2020-08-26 | $24.40 | $29.28 | 17,575 | — | — |
| 2020-08-25 | $24.00 | $28.80 | 12,663 | — | — |
| 2020-08-24 | $23.04 | $27.65 | 14,575 | — | — |
| 2020-08-21 | $24.64 | $29.57 | 22,900 | — | — |
| 2020-08-20 | $26.08 | $31.30 | 54,900 | — | — |
| 2020-08-19 | $25.36 | $30.43 | 93,413 | — | — |
| 2020-08-18 | $23.20 | $27.84 | 45,825 | — | — |
| 2020-08-17 | $24.48 | $29.38 | 63,538 | — | — |
| 2020-08-14 | $29.52 | $35.43 | 12,225 | — | — |
| 2020-08-13 | $31.04 | $37.25 | 16,900 | — | — |
| 2020-08-12 | $31.04 | $37.25 | 10,875 | — | — |
| 2020-08-11 | $32.88 | $39.46 | 16,700 | — | — |
| 2020-08-10 | $37.12 | $44.55 | 23,250 | — | — |
| 2020-08-07 | $38.40 | $46.08 | 64,350 | — | — |
| 2020-08-06 | $37.28 | $44.74 | 30,100 | — | — |
| 2020-08-05 | $41.68 | $50.02 | 144,300 | — | — |
| 2020-08-04 | $43.20 | $51.84 | 4,583,250 | — | — |
| 2020-08-03 | $21.76 | $26.11 | 1,413 | — | — |
| 2020-07-31 | $21.84 | $26.21 | 6,913 | — | — |
| 2020-07-30 | $22.80 | $27.36 | 7,538 | — | — |
| 2020-07-29 | $21.92 | $26.31 | 7,138 | — | — |
| 2020-07-28 | $20.88 | $25.06 | 1,800 | — | — |
| 2020-07-27 | $20.56 | $24.67 | 1,913 | — | — |
| 2020-07-24 | $20.00 | $24.00 | 3,000 | — | — |
| 2020-07-23 | $20.80 | $24.96 | 4,250 | — | — |
| 2020-07-22 | $21.04 | $25.25 | 2,600 | — | — |
| 2020-07-21 | $21.68 | $26.02 | 17,363 | — | — |
| 2020-07-20 | $18.40 | $22.08 | 3,350 | — | — |
| 2020-07-17 | $18.48 | $22.18 | 21,400 | — | — |
| 2020-07-16 | $18.24 | $21.89 | 3,675 | — | — |
| 2020-07-15 | $19.36 | $23.23 | 12,400 | — | — |
| 2020-07-14 | $16.48 | $19.78 | 1,363 | — | — |
| 2020-07-13 | $16.56 | $19.87 | 1,388 | — | — |
| 2020-07-10 | $18.00 | $21.60 | 63 | — | — |
| 2020-07-09 | $17.76 | $21.31 | 1,175 | — | — |
| 2020-07-08 | $19.04 | $22.85 | 88 | — | — |
| 2020-07-07 | $19.52 | $23.43 | 1,613 | — | — |
| 2020-07-06 | $18.00 | $21.60 | 3,213 | — | — |
| 2020-07-02 | $17.36 | $20.83 | 863 | — | — |
| 2020-07-01 | $16.48 | $19.78 | 3,650 | — | — |
| 2020-06-30 | $16.08 | $19.30 | 875 | — | — |
| 2020-06-29 | $17.04 | $20.45 | 825 | — | — |
| 2020-06-26 | $16.00 | $19.20 | 4,488 | — | — |
| 2020-06-25 | $17.04 | $20.45 | 1,925 | — | — |
| 2020-06-24 | $18.00 | $21.60 | 3,188 | — | — |
| 2020-06-23 | $19.44 | $23.33 | 5,438 | — | — |
| 2020-06-22 | $19.28 | $23.14 | 4,050 | — | — |
| 2020-06-19 | $19.12 | $22.95 | 26,663 | — | — |
| 2020-06-18 | $20.32 | $24.39 | 13,625 | — | — |
| 2020-06-17 | $19.52 | $23.43 | 62,513 | — | — |
| 2020-06-16 | $18.32 | $21.99 | 4,963 | — | — |
| 2020-06-15 | $16.96 | $20.35 | 500 | — | — |
| 2020-06-12 | $16.48 | $19.78 | 2,163 | — | — |
| 2020-06-11 | $15.84 | $19.01 | 2,538 | — | — |
| 2020-06-10 | $17.04 | $20.45 | 1,863 | — | — |
| 2020-06-09 | $17.20 | $20.64 | 6,475 | — | — |
| 2020-06-08 | $15.20 | $18.24 | 4,288 | — | — |
| 2020-06-05 | $14.80 | $17.76 | 2,350 | — | — |
| 2020-06-04 | $14.40 | $17.28 | 975 | — | — |
| 2020-06-03 | $13.76 | $16.51 | 1,213 | — | — |
| 2020-06-02 | $14.96 | $17.95 | 138 | — | — |
| 2020-06-01 | $14.96 | $17.95 | 513 | — | — |
| 2020-05-29 | $15.36 | $18.43 | 75 | — | — |
| 2020-05-28 | $15.76 | $18.91 | 838 | — | — |
| 2020-05-27 | $15.84 | $19.01 | 488 | — | — |
| 2020-05-26 | $15.20 | $18.24 | 450 | — | — |
| 2020-05-22 | $14.72 | $17.66 | 500 | — | — |
| 2020-05-21 | $15.04 | $18.05 | 625 | — | — |
| 2020-05-20 | $15.20 | $18.24 | 288 | — | — |
| 2020-05-19 | $16.16 | $19.39 | 238 | — | — |
| 2020-05-18 | $15.68 | $18.82 | 838 | — | — |
| 2020-05-15 | $16.24 | $19.49 | 63 | — | — |
| 2020-05-14 | $16.00 | $19.20 | 600 | — | — |
| 2020-05-13 | $16.80 | $20.16 | 138 | — | — |
| 2020-05-12 | $16.64 | $19.97 | 113 | — | — |
| 2020-05-11 | $17.12 | $20.54 | 1,363 | — | — |
| 2020-05-08 | $18.80 | $22.56 | 813 | — | — |
| 2020-05-07 | $17.44 | $20.93 | 188 | — | — |
| 2020-05-06 | $17.04 | $20.45 | 163 | — | — |
| 2020-05-05 | $18.40 | $22.08 | 75 | — | — |
| 2020-05-04 | $18.40 | $22.08 | 88 | — | — |
| 2020-05-01 | $18.40 | $22.08 | 0 | — | — |
| 2020-04-30 | $18.40 | $22.08 | 88 | — | — |
| 2020-04-29 | $18.40 | $22.08 | 263 | — | — |
| 2020-04-28 | $17.36 | $20.83 | 2,800 | — | — |
| 2020-04-27 | $15.84 | $19.01 | 138 | — | — |
| 2020-04-24 | $16.72 | $20.06 | 0 | — | — |
| 2020-04-23 | $16.72 | $20.06 | 625 | — | — |
| 2020-04-22 | $16.32 | $19.58 | 488 | — | — |
| 2020-04-21 | $15.36 | $18.43 | 1,138 | — | — |
| 2020-04-20 | $17.04 | $20.45 | 1,875 | — | — |
| 2020-04-17 | $14.16 | $16.99 | 63 | — | — |
| 2020-04-16 | $13.92 | $16.70 | 850 | — | — |
| 2020-04-15 | $15.68 | $18.82 | 125 | — | — |
| 2020-04-14 | $14.88 | $17.86 | 750 | — | — |
| 2020-04-13 | $14.64 | $17.57 | 38 | — | — |
| 2020-04-09 | $14.64 | $17.57 | 88 | — | — |
| 2020-04-08 | $14.40 | $17.28 | 488 | — | — |
| 2020-04-07 | $14.40 | $17.28 | 288 | — | — |
| 2020-04-06 | $14.96 | $17.95 | 2,813 | — | — |
| 2020-04-03 | $13.44 | $16.13 | 425 | — | — |
| 2020-04-02 | $14.88 | $17.86 | 738 | — | — |
| 2020-04-01 | $13.52 | $16.22 | 1,813 | — | — |
| 2020-03-31 | $15.20 | $18.24 | 288 | — | — |
| 2020-03-30 | $15.60 | $18.72 | 138 | — | — |
| 2020-03-27 | $15.52 | $18.62 | 2,388 | — | — |
| 2020-03-26 | $16.00 | $19.20 | 1,875 | — | — |
| 2020-03-25 | $16.80 | $20.16 | 113 | — | — |
| 2020-03-24 | $16.08 | $19.30 | 388 | — | — |
| 2020-03-23 | $14.88 | $17.86 | 1,325 | — | — |
| 2020-03-20 | $15.76 | $18.91 | 638 | — | — |
| 2020-03-19 | $16.16 | $19.39 | 188 | — | — |
| 2020-03-18 | $17.20 | $20.64 | 188 | — | — |
| 2020-03-17 | $16.88 | $20.26 | 813 | — | — |
| 2020-03-16 | $16.08 | $19.30 | 1,838 | — | — |
| 2020-03-13 | $18.40 | $22.08 | 738 | — | — |
| 2020-03-12 | $20.40 | $24.48 | 1,388 | — | — |
| 2020-03-11 | $21.44 | $25.73 | 913 | — | — |
| 2020-03-10 | $22.64 | $27.17 | 2,613 | — | — |
| 2020-03-09 | $22.80 | $27.36 | 1,525 | — | — |
| 2020-03-06 | $23.28 | $27.94 | 1,313 | — | — |
| 2020-03-05 | $23.76 | $28.51 | 150 | — | — |
| 2020-03-04 | $23.36 | $28.03 | 988 | — | — |
| 2020-03-03 | $23.60 | $28.32 | 1,775 | — | — |
| 2020-03-02 | $23.76 | $28.51 | 450 | — | — |
| 2020-02-28 | $23.92 | $28.71 | 975 | — | — |
| 2020-02-27 | $23.20 | $27.84 | 2,950 | — | — |
| 2020-02-26 | $24.00 | $28.80 | 200 | — | — |
| 2020-02-25 | $23.92 | $28.71 | 1,663 | — | — |
| 2020-02-24 | $25.20 | $30.24 | 613 | — | — |
| 2020-02-21 | $24.80 | $29.76 | 63 | — | — |
| 2020-02-20 | $24.64 | $29.57 | 138 | — | — |
| 2020-02-19 | $24.48 | $29.38 | 538 | — | — |
| 2020-02-18 | $24.64 | $29.57 | 1,200 | — | — |
| 2020-02-14 | $24.24 | $29.09 | 938 | — | — |
| 2020-02-13 | $24.32 | $29.19 | 688 | — | — |
| 2020-02-12 | $24.00 | $28.80 | 925 | — | — |
| 2020-02-11 | $24.40 | $29.28 | 100 | — | — |
| 2020-02-10 | $24.32 | $29.19 | 1,113 | — | — |
| 2020-02-07 | $24.40 | $29.28 | 438 | — | — |
| 2020-02-06 | $24.16 | $28.99 | 6,450 | — | — |
| 2020-02-05 | $24.32 | $29.19 | 4,375 | — | — |
| 2020-02-04 | $24.56 | $29.47 | 4,788 | — | — |
| 2020-02-03 | $24.88 | $29.86 | 188 | — | — |
| 2020-01-31 | $24.96 | $29.95 | 1,350 | — | — |
| 2020-01-30 | $24.80 | $29.76 | 775 | — | — |
| 2020-01-29 | $24.80 | $29.76 | 1,738 | — | — |
| 2020-01-28 | $25.20 | $30.24 | 675 | — | — |
| 2020-01-27 | $24.80 | $29.76 | 1,563 | — | — |
| 2020-01-24 | $24.80 | $29.76 | 2,550 | — | — |
| 2020-01-23 | $26.24 | $31.49 | 500 | — | — |
| 2020-01-22 | $26.32 | $31.59 | 2,750 | — | — |
| 2020-01-21 | $24.48 | $29.38 | 6,350 | — | — |
| 2020-01-17 | $26.08 | $31.30 | 2,413 | — | — |
| 2020-01-16 | $26.24 | $31.49 | 1,950 | — | — |
| 2020-01-15 | $26.32 | $31.59 | 2,725 | — | — |
| 2020-01-14 | $26.24 | $31.49 | 1,725 | — | — |
| 2020-01-13 | $25.12 | $30.15 | 3,725 | — | — |
| 2020-01-10 | $27.60 | $33.12 | 2,513 | — | — |
| 2020-01-09 | $26.88 | $32.26 | 3,600 | — | — |
| 2020-01-08 | $29.36 | $35.23 | 9,663 | — | — |
| 2020-01-07 | $33.28 | $39.94 | 5,288 | — | — |
| 2020-01-06 | $34.08 | $40.90 | 30,575 | — | — |
| 2020-01-03 | $37.36 | $40.03 | 12,225 | — | — |
| 2020-01-02 | $35.60 | $38.15 | 18,500 | — | — |