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
- 1999-09-30 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 | $27.75 | $27.75 | 67,400 | — | — |
| 2020-12-30 | $27.56 | $27.56 | 120,400 | — | — |
| 2020-12-29 | $27.62 | $27.62 | 134,700 | — | — |
| 2020-12-28 | $27.65 | $27.65 | 52,600 | — | — |
| 2020-12-24 | $27.16 | $27.16 | 42,100 | — | — |
| 2020-12-23 | $27.39 | $27.39 | 238,200 | — | — |
| 2020-12-22 | $27.02 | $27.02 | 286,400 | — | — |
| 2020-12-21 | $26.00 | $26.00 | 144,900 | — | — |
| 2020-12-18 | $26.00 | $26.00 | 436,200 | — | — |
| 2020-12-17 | $25.60 | $25.60 | 175,800 | — | — |
| 2020-12-16 | $25.58 | $25.58 | 141,700 | — | — |
| 2020-12-15 | $25.75 | $25.75 | 130,200 | — | — |
| 2020-12-14 | $25.52 | $25.52 | 122,400 | — | — |
| 2020-12-11 | $25.43 | $25.43 | 124,100 | — | — |
| 2020-12-10 | $25.48 | $25.48 | 90,900 | — | — |
| 2020-12-09 | $25.16 | $25.16 | 134,000 | — | — |
| 2020-12-08 | $25.60 | $25.60 | 135,400 | — | — |
| 2020-12-07 | $25.56 | $25.56 | 85,300 | — | — |
| 2020-12-04 | $25.41 | $25.41 | 58,900 | — | — |
| 2020-12-03 | $25.45 | $25.45 | 64,400 | — | — |
| 2020-12-02 | $25.38 | $25.38 | 91,200 | — | — |
| 2020-12-01 | $25.49 | $25.49 | 118,800 | — | — |
| 2020-11-30 | $25.21 | $25.21 | 255,500 | — | — |
| 2020-11-27 | $25.49 | $25.49 | 98,700 | — | — |
| 2020-11-25 | $25.82 | $25.82 | 174,300 | — | — |
| 2020-11-24 | $25.74 | $25.74 | 155,000 | — | — |
| 2020-11-23 | $25.27 | $25.27 | 80,200 | — | — |
| 2020-11-20 | $25.07 | $25.07 | 84,700 | — | — |
| 2020-11-19 | $25.05 | $25.05 | 57,500 | — | — |
| 2020-11-18 | $24.92 | $24.92 | 164,100 | — | — |
| 2020-11-17 | $25.29 | $25.29 | 162,900 | — | — |
| 2020-11-16 | $25.20 | $25.20 | 160,900 | — | — |
| 2020-11-13 | $25.04 | $25.04 | 98,700 | — | — |
| 2020-11-12 | $24.64 | $24.64 | 143,700 | — | — |
| 2020-11-11 | $24.81 | $24.81 | 167,500 | — | — |
| 2020-11-10 | $24.33 | $24.33 | 221,900 | — | — |
| 2020-11-09 | $24.49 | $24.49 | 269,500 | — | — |
| 2020-11-06 | $24.34 | $24.34 | 158,500 | — | — |
| 2020-11-05 | $24.12 | $24.12 | 275,200 | — | — |
| 2020-11-04 | $23.50 | $23.50 | 299,900 | — | — |
| 2020-11-03 | $22.64 | $22.64 | 134,500 | — | — |
| 2020-11-02 | $22.20 | $22.20 | 215,900 | — | — |
| 2020-10-30 | $22.50 | $22.50 | 378,400 | — | — |
| 2020-10-29 | $22.91 | $22.91 | 173,800 | — | — |
| 2020-10-28 | $23.16 | $23.16 | 501,800 | — | — |
| 2020-10-27 | $23.41 | $23.41 | 310,300 | — | — |
| 2020-10-26 | $23.59 | $23.59 | 216,400 | — | — |
| 2020-10-23 | $24.00 | $24.00 | 108,300 | — | — |
| 2020-10-22 | $24.04 | $24.04 | 172,100 | — | — |
| 2020-10-21 | $24.27 | $24.27 | 177,000 | — | — |
| 2020-10-20 | $24.31 | $24.31 | 374,900 | — | — |
| 2020-10-19 | $24.32 | $24.32 | 253,200 | — | — |
| 2020-10-16 | $24.34 | $24.34 | 528,300 | — | — |
| 2020-10-15 | $24.59 | $24.59 | 275,100 | — | — |
| 2020-10-14 | $24.55 | $24.55 | 194,200 | — | — |
| 2020-10-13 | $24.53 | $24.53 | 221,300 | — | — |
| 2020-10-12 | $24.70 | $24.70 | 325,400 | — | — |
| 2020-10-09 | $24.69 | $24.69 | 235,700 | — | — |
| 2020-10-08 | $24.70 | $24.70 | 211,500 | — | — |
| 2020-10-07 | $24.57 | $24.57 | 186,900 | — | — |
| 2020-10-06 | $24.29 | $24.29 | 256,800 | — | — |
| 2020-10-05 | $24.36 | $24.36 | 191,900 | — | — |
| 2020-10-02 | $24.10 | $24.10 | 144,300 | — | — |
| 2020-10-01 | $24.25 | $24.25 | 186,100 | — | — |
| 2020-09-30 | $24.24 | $24.24 | 259,800 | — | — |
| 2020-09-29 | $24.68 | $24.68 | 443,000 | — | — |
| 2020-09-28 | $24.66 | $24.66 | 183,000 | — | — |
| 2020-09-25 | $24.15 | $24.15 | 175,800 | — | — |
| 2020-09-24 | $24.06 | $24.06 | 155,700 | — | — |
| 2020-09-23 | $24.20 | $24.20 | 148,900 | — | — |
| 2020-09-22 | $24.84 | $24.84 | 129,500 | — | — |
| 2020-09-21 | $24.28 | $24.28 | 174,400 | — | — |
| 2020-09-18 | $24.42 | $24.42 | 235,100 | — | — |
| 2020-09-17 | $24.28 | $24.28 | 157,000 | — | — |
| 2020-09-16 | $24.39 | $24.39 | 98,400 | — | — |
| 2020-09-15 | $24.60 | $24.60 | 122,900 | — | — |
| 2020-09-14 | $24.49 | $24.49 | 109,700 | — | — |
| 2020-09-11 | $24.40 | $24.40 | 136,600 | — | — |
| 2020-09-10 | $24.50 | $24.50 | 155,500 | — | — |
| 2020-09-09 | $24.80 | $24.80 | 143,300 | — | — |
| 2020-09-08 | $24.32 | $24.32 | 244,900 | — | — |
| 2020-09-04 | $24.74 | $24.74 | 275,400 | — | — |
| 2020-09-03 | $25.09 | $25.09 | 358,100 | — | — |
| 2020-09-02 | $26.15 | $26.15 | 298,900 | — | — |
| 2020-09-01 | $25.98 | $25.98 | 224,100 | — | — |
| 2020-08-31 | $25.92 | $25.92 | 199,300 | — | — |
| 2020-08-28 | $25.92 | $25.92 | 131,800 | — | — |
| 2020-08-27 | $25.95 | $25.95 | 143,800 | — | — |
| 2020-08-26 | $26.24 | $26.24 | 214,800 | — | — |
| 2020-08-25 | $26.18 | $26.18 | 158,100 | — | — |
| 2020-08-24 | $25.95 | $25.95 | 196,100 | — | — |
| 2020-08-21 | $25.93 | $25.93 | 137,500 | — | — |
| 2020-08-20 | $26.27 | $26.27 | 190,300 | — | — |
| 2020-08-19 | $26.27 | $26.27 | 118,200 | — | — |
| 2020-08-18 | $26.16 | $26.16 | 196,700 | — | — |
| 2020-08-17 | $26.07 | $26.07 | 153,000 | — | — |
| 2020-08-14 | $26.11 | $26.11 | 142,800 | — | — |
| 2020-08-13 | $26.28 | $26.28 | 223,900 | — | — |
| 2020-08-12 | $26.16 | $26.16 | 176,400 | — | — |
| 2020-08-11 | $26.02 | $26.02 | 265,800 | — | — |
| 2020-08-10 | $25.89 | $25.89 | 367,100 | — | — |
| 2020-08-07 | $26.14 | $26.14 | 189,000 | — | — |
| 2020-08-06 | $26.08 | $26.08 | 370,100 | — | — |
| 2020-08-05 | $25.98 | $25.98 | 466,300 | — | — |
| 2020-08-04 | $25.95 | $25.95 | 482,500 | — | — |
| 2020-08-03 | $25.97 | $25.97 | 445,100 | — | — |
| 2020-07-31 | $25.55 | $25.55 | 402,900 | — | — |
| 2020-07-30 | $25.68 | $25.68 | 322,400 | — | — |
| 2020-07-29 | $25.71 | $25.71 | 1,400,700 | — | — |
| 2020-07-28 | $25.08 | $25.08 | 991,000 | — | — |
| 2020-07-27 | $24.89 | $24.89 | 301,300 | — | — |
| 2020-07-24 | $24.67 | $24.67 | 499,900 | — | — |
| 2020-07-23 | $26.09 | $26.09 | 336,600 | — | — |
| 2020-07-22 | $26.54 | $26.54 | 307,300 | — | — |
| 2020-07-21 | $26.84 | $26.84 | 261,300 | — | — |
| 2020-07-20 | $26.74 | $26.74 | 313,500 | — | — |
| 2020-07-17 | $26.65 | $26.65 | 903,300 | — | — |
| 2020-07-16 | $25.90 | $25.90 | 223,900 | — | — |
| 2020-07-15 | $25.55 | $25.55 | 325,000 | — | — |
| 2020-07-14 | $25.32 | $25.32 | 317,400 | — | — |
| 2020-07-13 | $24.89 | $24.89 | 484,200 | — | — |
| 2020-07-10 | $24.31 | $24.31 | 171,000 | — | — |
| 2020-07-09 | $24.57 | $24.57 | 233,700 | — | — |
| 2020-07-08 | $24.10 | $24.10 | 188,600 | — | — |
| 2020-07-07 | $23.96 | $23.96 | 223,700 | — | — |
| 2020-07-06 | $24.05 | $24.05 | 209,700 | — | — |
| 2020-07-02 | $23.59 | $23.59 | 132,700 | — | — |
| 2020-07-01 | $23.51 | $23.51 | 102,600 | — | — |
| 2020-06-30 | $23.59 | $23.59 | 127,800 | — | — |
| 2020-06-29 | $23.26 | $23.26 | 92,200 | — | — |
| 2020-06-26 | $23.45 | $23.45 | 82,300 | — | — |
| 2020-06-25 | $23.46 | $23.46 | 117,100 | — | — |
| 2020-06-24 | $23.40 | $23.40 | 198,000 | — | — |
| 2020-06-23 | $23.86 | $23.86 | 371,500 | — | — |
| 2020-06-22 | $23.71 | $23.71 | 540,600 | — | — |
| 2020-06-19 | $23.75 | $23.75 | 763,000 | — | — |
| 2020-06-18 | $23.90 | $23.90 | 230,300 | — | — |
| 2020-06-17 | $24.01 | $24.01 | 162,500 | — | — |
| 2020-06-16 | $24.06 | $24.06 | 230,200 | — | — |
| 2020-06-15 | $23.66 | $23.66 | 208,900 | — | — |
| 2020-06-12 | $23.23 | $23.23 | 196,400 | — | — |
| 2020-06-11 | $23.04 | $23.04 | 163,200 | — | — |
| 2020-06-10 | $23.80 | $23.80 | 143,900 | — | — |
| 2020-06-09 | $24.10 | $24.10 | 129,400 | — | — |
| 2020-06-08 | $24.05 | $24.05 | 221,900 | — | — |
| 2020-06-05 | $24.00 | $24.00 | 123,600 | — | — |
| 2020-06-04 | $23.77 | $23.77 | 219,700 | — | — |
| 2020-06-03 | $24.12 | $24.12 | 137,900 | — | — |
| 2020-06-02 | $24.00 | $24.00 | 180,000 | — | — |
| 2020-06-01 | $23.63 | $23.63 | 205,300 | — | — |
| 2020-05-29 | $23.82 | $23.82 | 208,300 | — | — |
| 2020-05-28 | $23.58 | $23.58 | 139,600 | — | — |
| 2020-05-27 | $23.83 | $23.83 | 201,500 | — | — |
| 2020-05-26 | $23.60 | $23.60 | 187,500 | — | — |
| 2020-05-22 | $23.46 | $23.46 | 109,800 | — | — |
| 2020-05-21 | $23.38 | $23.38 | 86,500 | — | — |
| 2020-05-20 | $23.70 | $23.70 | 391,400 | — | — |
| 2020-05-19 | $23.27 | $23.27 | 207,300 | — | — |
| 2020-05-18 | $23.46 | $23.46 | 247,200 | — | — |
| 2020-05-15 | $22.96 | $22.96 | 90,000 | — | — |
| 2020-05-14 | $22.92 | $22.92 | 155,700 | — | — |
| 2020-05-13 | $22.76 | $22.76 | 187,700 | — | — |
| 2020-05-12 | $23.32 | $23.32 | 202,700 | — | — |
| 2020-05-11 | $24.06 | $24.06 | 178,300 | — | — |
| 2020-05-08 | $23.69 | $23.69 | 231,300 | — | — |
| 2020-05-07 | $23.16 | $23.16 | 288,500 | — | — |
| 2020-05-06 | $22.48 | $22.48 | 436,100 | — | — |
| 2020-05-05 | $23.27 | $23.27 | 317,900 | — | — |
| 2020-05-04 | $23.11 | $23.11 | 149,400 | — | — |
| 2020-05-01 | $22.94 | $22.94 | 156,800 | — | — |
| 2020-04-30 | $23.69 | $23.69 | 196,200 | — | — |
| 2020-04-29 | $23.95 | $23.95 | 299,800 | — | — |
| 2020-04-28 | $22.81 | $22.81 | 262,300 | — | — |
| 2020-04-27 | $22.77 | $22.77 | 171,300 | — | — |
| 2020-04-24 | $22.49 | $22.49 | 128,000 | — | — |
| 2020-04-23 | $22.32 | $22.32 | 123,800 | — | — |
| 2020-04-22 | $22.14 | $22.14 | 155,300 | — | — |
| 2020-04-21 | $21.64 | $21.64 | 247,900 | — | — |
| 2020-04-20 | $21.93 | $21.93 | 253,100 | — | — |
| 2020-04-17 | $21.70 | $21.70 | 720,400 | — | — |
| 2020-04-16 | $21.28 | $21.28 | 195,500 | — | — |
| 2020-04-15 | $21.15 | $21.15 | 216,500 | — | — |
| 2020-04-14 | $21.66 | $21.66 | 221,600 | — | — |
| 2020-04-13 | $21.35 | $21.35 | 236,300 | — | — |
| 2020-04-09 | $21.63 | $21.63 | 208,800 | — | — |
| 2020-04-08 | $21.37 | $21.37 | 195,700 | — | — |
| 2020-04-07 | $21.01 | $21.01 | 273,000 | — | — |
| 2020-04-06 | $21.09 | $21.09 | 349,900 | — | — |
| 2020-04-03 | $20.67 | $20.67 | 368,800 | — | — |
| 2020-04-02 | $20.49 | $20.49 | 274,500 | — | — |
| 2020-04-01 | $20.25 | $20.25 | 340,300 | — | — |
| 2020-03-31 | $21.07 | $21.07 | 521,500 | — | — |
| 2020-03-30 | $21.67 | $21.67 | 1,095,200 | — | — |
| 2020-03-27 | $21.23 | $21.23 | 367,300 | — | — |
| 2020-03-26 | $21.00 | $21.00 | 510,700 | — | — |
| 2020-03-25 | $20.00 | $20.00 | 431,200 | — | — |
| 2020-03-24 | $19.77 | $19.77 | 505,600 | — | — |
| 2020-03-23 | $19.05 | $19.05 | 459,400 | — | — |
| 2020-03-20 | $19.12 | $19.12 | 394,100 | — | — |
| 2020-03-19 | $19.10 | $19.10 | 1,660,200 | — | — |
| 2020-03-18 | $16.87 | $16.87 | 471,000 | — | — |
| 2020-03-17 | $17.63 | $17.63 | 386,400 | — | — |
| 2020-03-16 | $17.27 | $17.27 | 310,700 | — | — |
| 2020-03-13 | $20.05 | $20.05 | 409,700 | — | — |
| 2020-03-12 | $19.55 | $19.55 | 383,200 | — | — |
| 2020-03-11 | $21.24 | $21.24 | 246,900 | — | — |
| 2020-03-10 | $22.31 | $22.31 | 286,400 | — | — |
| 2020-03-09 | $21.74 | $21.74 | 277,100 | — | — |
| 2020-03-06 | $22.96 | $22.96 | 314,300 | — | — |
| 2020-03-05 | $23.45 | $23.45 | 250,600 | — | — |
| 2020-03-04 | $23.84 | $23.84 | 194,100 | — | — |
| 2020-03-03 | $23.29 | $23.29 | 306,300 | — | — |
| 2020-03-02 | $23.04 | $23.04 | 258,100 | — | — |
| 2020-02-28 | $22.72 | $22.72 | 322,000 | — | — |
| 2020-02-27 | $22.90 | $22.90 | 382,800 | — | — |
| 2020-02-26 | $23.51 | $23.51 | 565,300 | — | — |
| 2020-02-25 | $23.90 | $23.90 | 462,300 | — | — |
| 2020-02-24 | $23.90 | $23.90 | 402,900 | — | — |
| 2020-02-21 | $24.02 | $24.02 | 810,900 | — | — |
| 2020-02-20 | $23.45 | $23.45 | 407,800 | — | — |
| 2020-02-19 | $23.04 | $23.04 | 234,500 | — | — |
| 2020-02-18 | $22.72 | $22.72 | 233,000 | — | — |
| 2020-02-14 | $22.97 | $22.97 | 299,500 | — | — |
| 2020-02-13 | $22.26 | $22.26 | 490,700 | — | — |
| 2020-02-12 | $22.83 | $22.83 | 732,300 | — | — |
| 2020-02-11 | $26.60 | $26.60 | 294,300 | — | — |
| 2020-02-10 | $26.33 | $26.33 | 121,500 | — | — |
| 2020-02-07 | $26.52 | $26.52 | 107,900 | — | — |
| 2020-02-06 | $26.37 | $26.37 | 81,800 | — | — |
| 2020-02-05 | $26.24 | $26.24 | 142,300 | — | — |
| 2020-02-04 | $25.92 | $25.92 | 91,500 | — | — |
| 2020-02-03 | $25.74 | $25.74 | 99,800 | — | — |
| 2020-01-31 | $25.48 | $25.48 | 113,500 | — | — |
| 2020-01-30 | $25.62 | $25.62 | 76,300 | — | — |
| 2020-01-29 | $25.45 | $25.45 | 109,400 | — | — |
| 2020-01-28 | $25.45 | $25.45 | 235,000 | — | — |
| 2020-01-27 | $25.40 | $25.40 | 200,200 | — | — |
| 2020-01-24 | $26.15 | $26.15 | 113,200 | — | — |
| 2020-01-23 | $26.02 | $26.02 | 65,500 | — | — |
| 2020-01-22 | $25.98 | $25.98 | 324,700 | — | — |
| 2020-01-21 | $25.76 | $25.76 | 61,000 | — | — |
| 2020-01-17 | $25.92 | $25.92 | 81,200 | — | — |
| 2020-01-16 | $25.97 | $25.97 | 115,000 | — | — |
| 2020-01-15 | $25.60 | $25.60 | 54,600 | — | — |
| 2020-01-14 | $25.50 | $25.50 | 96,700 | — | — |
| 2020-01-13 | $25.79 | $25.79 | 139,200 | — | — |
| 2020-01-10 | $26.22 | $26.22 | 118,700 | — | — |
| 2020-01-09 | $26.18 | $26.18 | 91,900 | — | — |
| 2020-01-08 | $26.08 | $26.08 | 116,000 | — | — |
| 2020-01-07 | $25.92 | $25.92 | 129,600 | — | — |
| 2020-01-06 | $25.60 | $25.60 | 144,400 | — | — |
| 2020-01-03 | $25.68 | $25.68 | 48,300 | — | — |
| 2020-01-02 | $25.66 | $25.66 | 92,200 | — | — |