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
- 2010-02-22 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 | $28.04 | $31.25 | 1,100 |
| 2020-12-30 | $27.89 | $31.08 | 100 |
| 2020-12-29 | $28.02 | $31.23 | 300 |
| 2020-12-28 | $27.72 | $30.89 | 0 |
| 2020-12-24 | $27.72 | $30.89 | 700 |
| 2020-12-23 | $27.68 | $30.85 | 500 |
| 2020-12-22 | $27.41 | $30.55 | 300 |
| 2020-12-21 | $27.35 | $30.33 | 1,500 |
| 2020-12-18 | $27.94 | $30.99 | 2,000 |
| 2020-12-17 | $28.31 | $31.40 | 700 |
| 2020-12-16 | $28.63 | $31.75 | 4,400 |
| 2020-12-15 | $29.16 | $32.34 | 3,300 |
| 2020-12-14 | $29.49 | $32.70 | 100 |
| 2020-12-11 | $29.50 | $32.72 | 1,700 |
| 2020-12-10 | $29.65 | $32.88 | 2,800 |
| 2020-12-09 | $29.34 | $32.54 | 2,200 |
| 2020-12-08 | $29.07 | $32.24 | 2,100 |
| 2020-12-07 | $28.75 | $31.88 | 4,800 |
| 2020-12-04 | $28.54 | $31.65 | 0 |
| 2020-12-03 | $28.54 | $31.65 | 1,000 |
| 2020-12-02 | $27.90 | $30.94 | 500 |
| 2020-12-01 | $27.81 | $30.84 | 100 |
| 2020-11-30 | $27.77 | $30.80 | 14,900 |
| 2020-11-27 | $27.23 | $30.20 | 1,500 |
| 2020-11-25 | $26.95 | $29.89 | 900 |
| 2020-11-24 | $26.46 | $29.34 | 400 |
| 2020-11-23 | $26.46 | $29.34 | 1,100 |
| 2020-11-20 | $26.05 | $28.89 | 100 |
| 2020-11-19 | $26.05 | $28.89 | 500 |
| 2020-11-18 | $26.49 | $29.38 | 300 |
| 2020-11-17 | $26.46 | $29.34 | 1,000 |
| 2020-11-16 | $26.37 | $29.24 | 600 |
| 2020-11-13 | $26.60 | $29.50 | 0 |
| 2020-11-12 | $26.60 | $29.50 | 200 |
| 2020-11-11 | $26.51 | $29.40 | 1,600 |
| 2020-11-10 | $26.20 | $29.06 | 200 |
| 2020-11-09 | $25.77 | $28.58 | 800 |
| 2020-11-06 | $24.99 | $27.71 | 0 |
| 2020-11-05 | $24.99 | $27.71 | 1,100 |
| 2020-11-04 | $24.89 | $27.60 | 400 |
| 2020-11-03 | $24.50 | $27.17 | 0 |
| 2020-11-02 | $24.50 | $27.17 | 200 |
| 2020-10-30 | $24.69 | $27.38 | 0 |
| 2020-10-29 | $24.69 | $27.38 | 700 |
| 2020-10-28 | $25.12 | $27.86 | 800 |
| 2020-10-27 | $25.96 | $28.79 | 0 |
| 2020-10-26 | $25.96 | $28.79 | 300 |
| 2020-10-23 | $26.23 | $29.09 | 500 |
| 2020-10-22 | $26.36 | $29.23 | 100 |
| 2020-10-21 | $26.36 | $29.23 | 100 |
| 2020-10-20 | $26.63 | $29.53 | 100 |
| 2020-10-19 | $26.41 | $29.29 | 100 |
| 2020-10-16 | $26.85 | $29.78 | 900 |
| 2020-10-15 | $26.45 | $29.33 | 1,400 |
| 2020-10-14 | $26.43 | $29.31 | 0 |
| 2020-10-13 | $26.43 | $29.31 | 0 |
| 2020-10-12 | $26.43 | $29.31 | 0 |
| 2020-10-09 | $26.43 | $29.31 | 0 |
| 2020-10-08 | $26.43 | $29.31 | 500 |
| 2020-10-07 | $26.36 | $29.23 | 2,000 |
| 2020-10-06 | $25.60 | $28.39 | 0 |
| 2020-10-05 | $25.60 | $28.39 | 0 |
| 2020-10-02 | $25.60 | $28.39 | 1,000 |
| 2020-10-01 | $25.00 | $27.72 | 300 |
| 2020-09-30 | $25.10 | $27.84 | 1,300 |
| 2020-09-29 | $25.15 | $27.89 | 3,200 |
| 2020-09-28 | $25.21 | $27.96 | 3,400 |
| 2020-09-25 | $24.89 | $27.60 | 0 |
| 2020-09-24 | $24.89 | $27.60 | 800 |
| 2020-09-23 | $25.31 | $28.07 | 1,100 |
| 2020-09-22 | $25.21 | $27.96 | 1,500 |
| 2020-09-21 | $24.43 | $27.09 | 77,100 |
| 2020-09-18 | $25.08 | $27.67 | 0 |
| 2020-09-17 | $25.08 | $27.67 | 0 |
| 2020-09-16 | $25.08 | $27.67 | 2,900 |
| 2020-09-15 | $24.84 | $27.40 | 2,300 |
| 2020-09-14 | $24.55 | $27.08 | 0 |
| 2020-09-11 | $24.55 | $27.08 | 0 |
| 2020-09-10 | $24.55 | $27.08 | 0 |
| 2020-09-09 | $24.55 | $27.08 | 0 |
| 2020-09-08 | $24.55 | $27.08 | 600 |
| 2020-09-04 | $25.08 | $27.67 | 1,200 |
| 2020-09-03 | $25.10 | $27.69 | 200 |
| 2020-09-02 | $24.58 | $27.11 | 500 |
| 2020-09-01 | $24.58 | $27.11 | 600 |
| 2020-08-31 | $25.00 | $27.58 | 41,700 |
| 2020-08-28 | $25.27 | $27.88 | 600 |
| 2020-08-27 | $25.67 | $28.32 | 2,300 |
| 2020-08-26 | $25.94 | $28.61 | 0 |
| 2020-08-25 | $25.94 | $28.61 | 1,700 |
| 2020-08-24 | $26.57 | $29.31 | 0 |
| 2020-08-21 | $26.57 | $29.31 | 0 |
| 2020-08-20 | $26.57 | $29.31 | 0 |
| 2020-08-19 | $26.57 | $29.31 | 0 |
| 2020-08-18 | $26.58 | $29.32 | 600 |
| 2020-08-17 | $26.64 | $29.39 | 0 |
| 2020-08-14 | $26.64 | $29.39 | 800 |
| 2020-08-13 | $26.81 | $29.57 | 0 |
| 2020-08-12 | $26.81 | $29.57 | 1,200 |
| 2020-08-11 | $26.75 | $29.51 | 0 |
| 2020-08-10 | $26.75 | $29.51 | 2,000 |
| 2020-08-07 | $26.28 | $28.99 | 0 |
| 2020-08-06 | $26.28 | $28.99 | 400 |
| 2020-08-05 | $24.69 | $27.24 | 0 |
| 2020-08-04 | $24.69 | $27.24 | 0 |
| 2020-08-03 | $24.69 | $27.24 | 3,000 |
| 2020-07-31 | $24.48 | $27.00 | 100 |
| 2020-07-30 | $24.67 | $27.21 | 0 |
| 2020-07-29 | $24.67 | $27.21 | 0 |
| 2020-07-28 | $24.67 | $27.21 | 200 |
| 2020-07-27 | $24.27 | $26.77 | 0 |
| 2020-07-24 | $24.27 | $26.77 | 0 |
| 2020-07-23 | $24.27 | $26.77 | 0 |
| 2020-07-22 | $24.27 | $26.77 | 100 |
| 2020-07-21 | $24.82 | $27.38 | 1,000 |
| 2020-07-20 | $25.03 | $27.61 | 200 |
| 2020-07-17 | $25.33 | $27.94 | 6,000 |
| 2020-07-16 | $24.93 | $27.50 | 0 |
| 2020-07-15 | $24.93 | $27.50 | 1,200 |
| 2020-07-14 | $24.25 | $26.75 | 4,000 |
| 2020-07-13 | $23.62 | $26.06 | 100 |
| 2020-07-10 | $23.31 | $25.71 | 300 |
| 2020-07-09 | $23.10 | $25.48 | 900 |
| 2020-07-08 | $23.62 | $26.06 | 0 |
| 2020-07-07 | $23.62 | $26.06 | 200 |
| 2020-07-06 | $23.74 | $26.19 | 300 |
| 2020-07-02 | $24.42 | $26.94 | 600 |
| 2020-07-01 | $21.31 | $23.51 | 2,200 |
| 2020-06-30 | $23.78 | $26.23 | 1,700 |
| 2020-06-29 | $23.55 | $25.98 | 0 |
| 2020-06-26 | $23.55 | $25.84 | 600 |
| 2020-06-25 | $23.73 | $26.04 | 3,000 |
| 2020-06-24 | $24.19 | $26.54 | 0 |
| 2020-06-23 | $24.19 | $26.54 | 0 |
| 2020-06-22 | $24.19 | $26.54 | 0 |
| 2020-06-19 | $24.19 | $26.54 | 0 |
| 2020-06-18 | $24.19 | $26.54 | 0 |
| 2020-06-17 | $24.19 | $26.54 | 300 |
| 2020-06-16 | $24.35 | $26.72 | 1,500 |
| 2020-06-15 | $23.43 | $25.71 | 1,900 |
| 2020-06-12 | $23.50 | $25.79 | 0 |
| 2020-06-11 | $23.50 | $25.79 | 300 |
| 2020-06-10 | $25.01 | $27.44 | 1,200 |
| 2020-06-09 | $24.79 | $27.20 | 1,100 |
| 2020-06-08 | $24.79 | $27.20 | 200 |
| 2020-06-05 | $24.80 | $27.21 | 1,100 |
| 2020-06-04 | $24.30 | $26.66 | 200 |
| 2020-06-03 | $24.36 | $26.73 | 0 |
| 2020-06-02 | $24.36 | $26.73 | 0 |
| 2020-06-01 | $24.36 | $26.73 | 600 |
| 2020-05-29 | $24.71 | $27.11 | 0 |
| 2020-05-28 | $24.71 | $27.11 | 300 |
| 2020-05-27 | $23.99 | $26.32 | 200 |
| 2020-05-26 | $22.00 | $24.14 | 0 |
| 2020-05-22 | $22.00 | $24.14 | 0 |
| 2020-05-21 | $22.00 | $24.14 | 0 |
| 2020-05-20 | $22.00 | $24.14 | 0 |
| 2020-05-19 | $22.00 | $24.14 | 0 |
| 2020-05-18 | $22.00 | $24.14 | 700 |
| 2020-05-15 | $24.23 | $26.59 | 15,500 |
| 2020-05-14 | $24.43 | $26.81 | 300 |
| 2020-05-13 | $25.50 | $27.98 | 1,900 |
| 2020-05-12 | $25.50 | $27.98 | 0 |
| 2020-05-11 | $25.50 | $27.98 | 8,200 |
| 2020-05-08 | $24.87 | $27.29 | 0 |
| 2020-05-07 | $24.87 | $27.29 | 2,300 |
| 2020-05-06 | $24.79 | $27.20 | 700 |
| 2020-05-05 | $24.56 | $26.95 | 0 |
| 2020-05-04 | $24.56 | $26.95 | 2,000 |
| 2020-05-01 | $25.42 | $27.89 | 0 |
| 2020-04-30 | $25.42 | $27.89 | 700 |
| 2020-04-29 | $25.83 | $28.34 | 100 |
| 2020-04-28 | $24.44 | $26.82 | 0 |
| 2020-04-27 | $24.44 | $26.82 | 400 |
| 2020-04-24 | $24.68 | $27.08 | 0 |
| 2020-04-23 | $24.68 | $27.08 | 0 |
| 2020-04-22 | $24.68 | $27.08 | 1,000 |
| 2020-04-21 | $24.69 | $27.09 | 0 |
| 2020-04-20 | $24.69 | $27.09 | 200 |
| 2020-04-17 | $24.49 | $26.87 | 0 |
| 2020-04-16 | $24.49 | $26.87 | 0 |
| 2020-04-15 | $24.49 | $26.87 | 2,500 |
| 2020-04-14 | $24.28 | $26.64 | 0 |
| 2020-04-13 | $24.28 | $26.64 | 500 |
| 2020-04-09 | $24.30 | $26.66 | 1,300 |
| 2020-04-08 | $24.82 | $27.24 | 0 |
| 2020-04-07 | $24.82 | $27.24 | 500 |
| 2020-04-06 | $24.82 | $27.24 | 300 |
| 2020-04-03 | $24.02 | $26.36 | 1,000 |
| 2020-04-02 | $24.12 | $26.47 | 500 |
| 2020-04-01 | $24.03 | $26.37 | 0 |
| 2020-03-31 | $24.03 | $26.37 | 700 |
| 2020-03-30 | $24.21 | $26.57 | 0 |
| 2020-03-27 | $24.21 | $26.57 | 700 |
| 2020-03-26 | $24.21 | $26.57 | 0 |
| 2020-03-25 | $24.21 | $26.57 | 200 |
| 2020-03-24 | $21.41 | $23.49 | 0 |
| 2020-03-23 | $21.41 | $23.49 | 400 |
| 2020-03-20 | $22.87 | $25.10 | 11,100 |
| 2020-03-19 | $21.99 | $24.13 | 900 |
| 2020-03-18 | $20.98 | $23.02 | 11,200 |
| 2020-03-17 | $23.06 | $25.30 | 4,000 |
| 2020-03-16 | $23.69 | $26.00 | 0 |
| 2020-03-13 | $23.69 | $26.00 | 1,300 |
| 2020-03-12 | $21.60 | $23.70 | 200 |
| 2020-03-11 | $25.85 | $28.37 | 0 |
| 2020-03-10 | $25.85 | $28.37 | 800 |
| 2020-03-09 | $25.85 | $28.37 | 500 |
| 2020-03-06 | $27.16 | $29.80 | 700 |
| 2020-03-05 | $27.72 | $30.42 | 400 |
| 2020-03-04 | $27.64 | $30.33 | 900 |
| 2020-03-03 | $28.07 | $30.80 | 1,400 |
| 2020-03-02 | $27.99 | $30.71 | 600 |
| 2020-02-28 | $27.68 | $30.23 | 1,000 |
| 2020-02-27 | $28.81 | $31.47 | 3,900 |
| 2020-02-26 | $29.90 | $32.66 | 800 |
| 2020-02-25 | $30.11 | $32.89 | 100 |
| 2020-02-24 | $30.45 | $33.26 | 2,500 |
| 2020-02-21 | $31.10 | $33.97 | 0 |
| 2020-02-20 | $31.10 | $33.97 | 100 |
| 2020-02-19 | $31.10 | $33.97 | 0 |
| 2020-02-18 | $31.10 | $33.97 | 0 |
| 2020-02-14 | $31.10 | $33.97 | 6,600 |
| 2020-02-13 | $31.03 | $33.89 | 700 |
| 2020-02-12 | $30.93 | $33.78 | 400 |
| 2020-02-11 | $31.15 | $34.02 | 900 |
| 2020-02-10 | $31.06 | $33.93 | 200 |
| 2020-02-07 | $30.89 | $33.74 | 2,000 |
| 2020-02-06 | $31.21 | $34.09 | 2,300 |
| 2020-02-05 | $30.91 | $33.76 | 100 |
| 2020-02-04 | $30.56 | $33.38 | 0 |
| 2020-02-03 | $30.56 | $33.38 | 6,100 |
| 2020-01-31 | $30.71 | $33.54 | 300 |
| 2020-01-30 | $31.39 | $34.29 | 0 |
| 2020-01-29 | $31.39 | $34.29 | 4,000 |
| 2020-01-28 | $31.23 | $34.11 | 1,800 |
| 2020-01-27 | $31.21 | $34.09 | 500 |
| 2020-01-24 | $30.31 | $33.11 | 400 |
| 2020-01-23 | $29.90 | $32.66 | 0 |
| 2020-01-22 | $29.90 | $32.66 | 200 |
| 2020-01-21 | $30.57 | $33.39 | 0 |
| 2020-01-17 | $30.57 | $33.39 | 0 |
| 2020-01-16 | $30.57 | $33.39 | 600 |
| 2020-01-15 | $30.50 | $33.31 | 400 |
| 2020-01-14 | $30.27 | $33.06 | 2,200 |
| 2020-01-13 | $29.99 | $32.76 | 0 |
| 2020-01-10 | $29.99 | $32.76 | 2,000 |
| 2020-01-09 | $30.28 | $33.07 | 1,000 |
| 2020-01-08 | $30.49 | $33.30 | 0 |
| 2020-01-07 | $30.49 | $33.30 | 400 |
| 2020-01-06 | $30.75 | $33.59 | 0 |
| 2020-01-03 | $30.75 | $33.59 | 300 |
| 2020-01-02 | $31.17 | $34.05 | 0 |