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
- 2000-11-29 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 | $35.00 | $35.00 | 174,450 | — | — |
| 2020-12-30 | $36.20 | $36.20 | 175,700 | — | — |
| 2020-12-29 | $35.20 | $35.20 | 202,150 | — | — |
| 2020-12-28 | $36.90 | $36.90 | 252,000 | — | — |
| 2020-12-24 | $36.90 | $36.90 | 73,170 | — | — |
| 2020-12-23 | $37.40 | $37.40 | 166,740 | — | — |
| 2020-12-22 | $37.10 | $37.10 | 207,930 | — | — |
| 2020-12-21 | $36.90 | $36.90 | 426,850 | — | — |
| 2020-12-18 | $37.40 | $37.40 | 674,010 | — | — |
| 2020-12-17 | $36.30 | $36.30 | 440,920 | — | — |
| 2020-12-16 | $37.10 | $37.10 | 993,760 | — | — |
| 2020-12-15 | $32.30 | $32.30 | 148,640 | — | — |
| 2020-12-14 | $32.70 | $32.70 | 207,740 | — | — |
| 2020-12-11 | $31.90 | $31.90 | 193,240 | — | — |
| 2020-12-10 | $32.60 | $32.60 | 284,910 | — | — |
| 2020-12-09 | $31.20 | $31.20 | 286,990 | — | — |
| 2020-12-08 | $30.90 | $30.90 | 149,050 | — | — |
| 2020-12-07 | $30.20 | $30.20 | 156,990 | — | — |
| 2020-12-04 | $30.80 | $30.80 | 213,910 | — | — |
| 2020-12-03 | $30.10 | $30.10 | 200,940 | — | — |
| 2020-12-02 | $30.60 | $30.60 | 115,510 | — | — |
| 2020-12-01 | $30.20 | $30.20 | 141,460 | — | — |
| 2020-11-30 | $30.30 | $30.30 | 245,030 | — | — |
| 2020-11-27 | $31.10 | $31.10 | 172,160 | — | — |
| 2020-11-25 | $29.30 | $29.30 | 245,050 | — | — |
| 2020-11-24 | $29.20 | $29.20 | 317,960 | — | — |
| 2020-11-23 | $28.60 | $28.60 | 300,930 | — | — |
| 2020-11-20 | $27.50 | $27.50 | 113,360 | — | — |
| 2020-11-19 | $27.20 | $27.20 | 149,900 | — | — |
| 2020-11-18 | $26.70 | $26.70 | 196,630 | — | — |
| 2020-11-17 | $27.50 | $27.50 | 161,710 | — | — |
| 2020-11-16 | $27.40 | $27.40 | 239,010 | — | — |
| 2020-11-13 | $27.50 | $27.50 | 155,850 | — | — |
| 2020-11-12 | $26.70 | $26.70 | 176,030 | — | — |
| 2020-11-11 | $27.60 | $27.60 | 203,920 | — | — |
| 2020-11-10 | $27.40 | $27.40 | 379,880 | — | — |
| 2020-11-09 | $26.10 | $26.10 | 325,680 | — | — |
| 2020-11-06 | $26.20 | $26.20 | 325,740 | — | — |
| 2020-11-05 | $27.40 | $27.40 | 257,020 | — | — |
| 2020-11-04 | $27.00 | $27.00 | 290,990 | — | — |
| 2020-11-03 | $25.50 | $25.50 | 258,980 | — | — |
| 2020-11-02 | $25.00 | $25.00 | 141,130 | — | — |
| 2020-10-30 | $24.80 | $24.80 | 198,990 | — | — |
| 2020-10-29 | $25.20 | $25.20 | 146,020 | — | — |
| 2020-10-28 | $24.50 | $24.50 | 260,340 | — | — |
| 2020-10-27 | $24.70 | $24.70 | 357,420 | — | — |
| 2020-10-26 | $24.40 | $24.40 | 238,670 | — | — |
| 2020-10-23 | $24.60 | $24.60 | 242,450 | — | — |
| 2020-10-22 | $25.00 | $25.00 | 206,190 | — | — |
| 2020-10-21 | $24.70 | $24.70 | 355,830 | — | — |
| 2020-10-20 | $25.70 | $25.70 | 333,760 | — | — |
| 2020-10-19 | $26.00 | $26.00 | 264,580 | — | — |
| 2020-10-16 | $26.90 | $26.90 | 180,450 | — | — |
| 2020-10-15 | $26.20 | $26.20 | 207,780 | — | — |
| 2020-10-14 | $26.30 | $26.30 | 212,600 | — | — |
| 2020-10-13 | $26.50 | $26.50 | 360,420 | — | — |
| 2020-10-12 | $25.00 | $25.00 | 125,500 | — | — |
| 2020-10-09 | $25.60 | $25.60 | 154,310 | — | — |
| 2020-10-08 | $25.90 | $25.90 | 145,210 | — | — |
| 2020-10-07 | $25.70 | $25.70 | 169,580 | — | — |
| 2020-10-06 | $25.20 | $25.20 | 259,510 | — | — |
| 2020-10-05 | $25.20 | $25.20 | 257,120 | — | — |
| 2020-10-02 | $23.50 | $23.50 | 137,830 | — | — |
| 2020-10-01 | $24.10 | $24.10 | 153,940 | — | — |
| 2020-09-30 | $24.00 | $24.00 | 242,750 | — | — |
| 2020-09-29 | $22.90 | $22.90 | 215,280 | — | — |
| 2020-09-28 | $23.10 | $23.10 | 201,680 | — | — |
| 2020-09-25 | $22.70 | $22.70 | 212,700 | — | — |
| 2020-09-24 | $22.30 | $22.30 | 303,170 | — | — |
| 2020-09-23 | $22.70 | $22.70 | 442,050 | — | — |
| 2020-09-22 | $22.70 | $22.70 | 281,830 | — | — |
| 2020-09-21 | $23.90 | $23.90 | 221,900 | — | — |
| 2020-09-18 | $25.40 | $25.40 | 1,097,000 | — | — |
| 2020-09-17 | $26.00 | $26.00 | 1,332,690 | — | — |
| 2020-09-16 | $25.00 | $25.00 | 118,140 | — | — |
| 2020-09-15 | $24.70 | $24.70 | 121,320 | — | — |
| 2020-09-14 | $25.00 | $25.00 | 313,670 | — | — |
| 2020-09-11 | $23.30 | $23.30 | 177,100 | — | — |
| 2020-09-10 | $23.40 | $23.40 | 121,360 | — | — |
| 2020-09-09 | $23.50 | $23.50 | 134,850 | — | — |
| 2020-09-08 | $22.80 | $22.80 | 198,580 | — | — |
| 2020-09-04 | $23.10 | $23.10 | 299,200 | — | — |
| 2020-09-03 | $23.20 | $23.20 | 216,180 | — | — |
| 2020-09-02 | $24.50 | $24.50 | 209,200 | — | — |
| 2020-09-01 | $24.80 | $24.80 | 206,230 | — | — |
| 2020-08-31 | $24.90 | $24.90 | 314,290 | — | — |
| 2020-08-28 | $24.40 | $24.40 | 164,220 | — | — |
| 2020-08-27 | $23.90 | $23.90 | 222,180 | — | — |
| 2020-08-26 | $23.60 | $23.60 | 223,940 | — | — |
| 2020-08-25 | $23.80 | $23.80 | 165,380 | — | — |
| 2020-08-24 | $23.80 | $23.80 | 262,030 | — | — |
| 2020-08-21 | $24.70 | $24.70 | 336,890 | — | — |
| 2020-08-20 | $25.60 | $25.60 | 267,600 | — | — |
| 2020-08-19 | $25.20 | $25.20 | 401,250 | — | — |
| 2020-08-18 | $24.00 | $24.00 | 251,070 | — | — |
| 2020-08-17 | $24.90 | $24.90 | 241,900 | — | — |
| 2020-08-14 | $24.30 | $24.30 | 275,050 | — | — |
| 2020-08-13 | $25.10 | $25.10 | 349,030 | — | — |
| 2020-08-12 | $25.00 | $25.00 | 288,420 | — | — |
| 2020-08-11 | $25.40 | $25.40 | 437,000 | — | — |
| 2020-08-10 | $26.00 | $26.00 | 396,800 | — | — |
| 2020-08-07 | $25.80 | $25.80 | 327,660 | — | — |
| 2020-08-06 | $24.60 | $24.60 | 396,250 | — | — |
| 2020-08-05 | $25.20 | $25.20 | 1,017,190 | — | — |
| 2020-08-04 | $24.60 | $24.60 | 680,180 | — | — |
| 2020-08-03 | $24.30 | $24.30 | 312,420 | — | — |
| 2020-07-31 | $23.00 | $23.00 | 376,920 | — | — |
| 2020-07-30 | $24.20 | $24.20 | 403,880 | — | — |
| 2020-07-29 | $23.40 | $23.40 | 484,480 | — | — |
| 2020-07-28 | $25.00 | $25.00 | 375,980 | — | — |
| 2020-07-27 | $26.00 | $26.00 | 593,860 | — | — |
| 2020-07-24 | $26.30 | $26.30 | 384,920 | — | — |
| 2020-07-23 | $26.50 | $26.50 | 452,180 | — | — |
| 2020-07-22 | $27.30 | $27.30 | 373,200 | — | — |
| 2020-07-21 | $29.00 | $29.00 | 871,180 | — | — |
| 2020-07-20 | $31.00 | $31.00 | 554,880 | — | — |
| 2020-07-17 | $32.40 | $32.40 | 967,670 | — | — |
| 2020-07-16 | $32.80 | $32.80 | 1,500,850 | — | — |
| 2020-07-15 | $32.80 | $32.80 | 3,430,300 | — | — |
| 2020-07-14 | $41.30 | $41.30 | 25,850,860 | — | — |
| 2020-07-13 | $21.60 | $21.60 | 1,238,870 | — | — |
| 2020-07-10 | $17.80 | $17.80 | 156,610 | — | — |
| 2020-07-09 | $18.20 | $18.20 | 333,470 | — | — |
| 2020-07-08 | $19.60 | $19.60 | 151,000 | — | — |
| 2020-07-07 | $19.00 | $19.00 | 129,510 | — | — |
| 2020-07-06 | $19.20 | $19.20 | 157,910 | — | — |
| 2020-07-02 | $19.10 | $19.10 | 195,100 | — | — |
| 2020-07-01 | $17.80 | $17.80 | 248,450 | — | — |
| 2020-06-30 | $18.30 | $18.30 | 182,860 | — | — |
| 2020-06-29 | $18.00 | $18.00 | 138,740 | — | — |
| 2020-06-26 | $18.40 | $18.40 | 344,340 | — | — |
| 2020-06-25 | $20.30 | $20.30 | 419,840 | — | — |
| 2020-06-24 | $18.50 | $18.50 | 270,530 | — | — |
| 2020-06-23 | $19.00 | $19.00 | 286,320 | — | — |
| 2020-06-22 | $18.70 | $18.70 | 201,380 | — | — |
| 2020-06-19 | $18.00 | $18.00 | 491,300 | — | — |
| 2020-06-18 | $18.00 | $18.00 | 331,260 | — | — |
| 2020-06-17 | $18.80 | $18.80 | 66,100 | — | — |
| 2020-06-16 | $19.20 | $19.20 | 109,420 | — | — |
| 2020-06-15 | $18.60 | $18.60 | 102,350 | — | — |
| 2020-06-12 | $18.00 | $18.00 | 114,850 | — | — |
| 2020-06-11 | $17.90 | $17.90 | 212,780 | — | — |
| 2020-06-10 | $19.40 | $19.40 | 129,860 | — | — |
| 2020-06-09 | $19.40 | $19.40 | 158,350 | — | — |
| 2020-06-08 | $20.50 | $20.50 | 224,420 | — | — |
| 2020-06-05 | $19.20 | $19.20 | 183,760 | — | — |
| 2020-06-04 | $18.90 | $18.90 | 118,770 | — | — |
| 2020-06-03 | $18.70 | $18.70 | 263,440 | — | — |
| 2020-06-02 | $19.70 | $19.70 | 69,540 | — | — |
| 2020-06-01 | $19.30 | $19.30 | 112,370 | — | — |
| 2020-05-29 | $19.60 | $19.60 | 141,460 | — | — |
| 2020-05-28 | $20.30 | $20.30 | 141,080 | — | — |
| 2020-05-27 | $20.40 | $20.40 | 205,130 | — | — |
| 2020-05-26 | $19.80 | $19.80 | 162,520 | — | — |
| 2020-05-22 | $18.20 | $18.20 | 139,970 | — | — |
| 2020-05-21 | $18.40 | $18.40 | 163,190 | — | — |
| 2020-05-20 | $19.80 | $19.80 | 140,910 | — | — |
| 2020-05-19 | $19.10 | $19.10 | 92,170 | — | — |
| 2020-05-18 | $19.50 | $19.50 | 131,320 | — | — |
| 2020-05-15 | $17.70 | $17.70 | 120,360 | — | — |
| 2020-05-14 | $17.50 | $17.50 | 80,020 | — | — |
| 2020-05-13 | $18.10 | $18.10 | 181,780 | — | — |
| 2020-05-12 | $18.90 | $18.90 | 139,040 | — | — |
| 2020-05-11 | $19.00 | $19.00 | 121,130 | — | — |
| 2020-05-08 | $18.00 | $18.00 | 63,920 | — | — |
| 2020-05-07 | $18.30 | $18.30 | 81,020 | — | — |
| 2020-05-06 | $18.10 | $18.10 | 207,160 | — | — |
| 2020-05-05 | $19.60 | $19.60 | 243,950 | — | — |
| 2020-05-04 | $18.50 | $18.50 | 119,970 | — | — |
| 2020-05-01 | $17.10 | $17.10 | 113,650 | — | — |
| 2020-04-30 | $17.90 | $17.90 | 168,290 | — | — |
| 2020-04-29 | $18.20 | $18.20 | 349,950 | — | — |
| 2020-04-28 | $17.60 | $17.60 | 250,560 | — | — |
| 2020-04-27 | $16.90 | $16.90 | 381,060 | — | — |
| 2020-04-24 | $15.60 | $15.60 | 228,770 | — | — |
| 2020-04-23 | $15.40 | $15.40 | 295,690 | — | — |
| 2020-04-22 | $14.70 | $14.70 | 176,380 | — | — |
| 2020-04-21 | $15.20 | $15.20 | 273,050 | — | — |
| 2020-04-20 | $16.10 | $16.10 | 286,620 | — | — |
| 2020-04-17 | $16.60 | $16.60 | 239,290 | — | — |
| 2020-04-16 | $16.30 | $16.30 | 113,550 | — | — |
| 2020-04-15 | $16.70 | $16.70 | 106,530 | — | — |
| 2020-04-14 | $18.40 | $18.40 | 64,820 | — | — |
| 2020-04-13 | $17.40 | $17.40 | 81,350 | — | — |
| 2020-04-09 | $17.70 | $17.70 | 94,200 | — | — |
| 2020-04-08 | $16.90 | $16.90 | 86,430 | — | — |
| 2020-04-07 | $16.40 | $16.40 | 123,640 | — | — |
| 2020-04-06 | $15.90 | $15.90 | 109,160 | — | — |
| 2020-04-03 | $14.40 | $14.40 | 93,780 | — | — |
| 2020-04-02 | $14.30 | $14.30 | 61,730 | — | — |
| 2020-04-01 | $14.10 | $14.10 | 85,940 | — | — |
| 2020-03-31 | $15.60 | $15.60 | 161,960 | — | — |
| 2020-03-30 | $15.30 | $15.30 | 110,730 | — | — |
| 2020-03-27 | $15.70 | $15.70 | 132,330 | — | — |
| 2020-03-26 | $16.00 | $16.00 | 115,520 | — | — |
| 2020-03-25 | $15.10 | $15.10 | 142,550 | — | — |
| 2020-03-24 | $15.50 | $15.50 | 94,050 | — | — |
| 2020-03-23 | $14.30 | $14.30 | 170,900 | — | — |
| 2020-03-20 | $13.20 | $13.20 | 170,790 | — | — |
| 2020-03-19 | $14.10 | $14.10 | 114,270 | — | — |
| 2020-03-18 | $12.70 | $12.70 | 143,310 | — | — |
| 2020-03-17 | $14.60 | $14.60 | 183,800 | — | — |
| 2020-03-16 | $14.60 | $14.60 | 154,270 | — | — |
| 2020-03-13 | $16.30 | $16.30 | 172,440 | — | — |
| 2020-03-12 | $15.70 | $15.70 | 152,620 | — | — |
| 2020-03-11 | $18.10 | $18.10 | 144,690 | — | — |
| 2020-03-10 | $20.00 | $20.00 | 87,980 | — | — |
| 2020-03-09 | $19.70 | $19.70 | 100,490 | — | — |
| 2020-03-06 | $22.20 | $22.20 | 79,540 | — | — |
| 2020-03-05 | $22.40 | $22.40 | 239,710 | — | — |
| 2020-03-04 | $23.30 | $23.30 | 118,140 | — | — |
| 2020-03-03 | $21.80 | $21.80 | 260,890 | — | — |
| 2020-03-02 | $21.60 | $21.60 | 237,950 | — | — |
| 2020-02-28 | $21.20 | $21.20 | 174,990 | — | — |
| 2020-02-27 | $20.40 | $20.40 | 123,730 | — | — |
| 2020-02-26 | $21.70 | $21.70 | 89,290 | — | — |
| 2020-02-25 | $21.50 | $21.50 | 148,560 | — | — |
| 2020-02-24 | $22.00 | $22.00 | 97,360 | — | — |
| 2020-02-21 | $23.00 | $23.00 | 61,730 | — | — |
| 2020-02-20 | $23.10 | $23.10 | 98,030 | — | — |
| 2020-02-19 | $23.10 | $23.10 | 63,800 | — | — |
| 2020-02-18 | $22.50 | $22.50 | 101,690 | — | — |
| 2020-02-14 | $22.20 | $22.20 | 78,610 | — | — |
| 2020-02-13 | $22.50 | $22.50 | 64,940 | — | — |
| 2020-02-12 | $23.50 | $23.50 | 70,380 | — | — |
| 2020-02-11 | $23.00 | $23.00 | 179,180 | — | — |
| 2020-02-10 | $23.00 | $23.00 | 60,990 | — | — |
| 2020-02-07 | $23.00 | $23.00 | 86,850 | — | — |
| 2020-02-06 | $24.20 | $24.20 | 108,080 | — | — |
| 2020-02-05 | $25.40 | $25.40 | 158,720 | — | — |
| 2020-02-04 | $24.00 | $24.00 | 95,380 | — | — |
| 2020-02-03 | $23.40 | $23.40 | 207,690 | — | — |
| 2020-01-31 | $22.60 | $22.60 | 158,070 | — | — |
| 2020-01-30 | $23.40 | $23.40 | 99,150 | — | — |
| 2020-01-29 | $24.10 | $24.10 | 111,700 | — | — |
| 2020-01-28 | $24.90 | $24.90 | 146,360 | — | — |
| 2020-01-27 | $24.60 | $24.60 | 157,520 | — | — |
| 2020-01-24 | $25.20 | $25.20 | 116,680 | — | — |
| 2020-01-23 | $26.50 | $26.50 | 169,080 | — | — |
| 2020-01-22 | $27.20 | $27.20 | 358,590 | — | — |
| 2020-01-21 | $30.00 | $30.00 | 206,020 | — | — |
| 2020-01-17 | $28.80 | $28.80 | 319,100 | — | — |
| 2020-01-16 | $29.90 | $29.90 | 534,790 | — | — |
| 2020-01-15 | $27.20 | $27.20 | 371,890 | — | — |
| 2020-01-14 | $26.20 | $26.20 | 553,230 | — | — |
| 2020-01-13 | $21.70 | $21.70 | 213,860 | — | — |
| 2020-01-10 | $20.80 | $20.80 | 104,440 | — | — |
| 2020-01-09 | $21.60 | $21.60 | 92,350 | — | — |
| 2020-01-08 | $21.60 | $21.60 | 111,590 | — | — |
| 2020-01-07 | $21.20 | $21.20 | 86,180 | — | — |
| 2020-01-06 | $21.00 | $21.00 | 75,560 | — | — |
| 2020-01-03 | $20.50 | $20.50 | 163,970 | — | — |
| 2020-01-02 | $20.20 | $20.20 | 301,110 | — | — |