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
- 2010-10-15 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 | $35.73 | $39.83 | 4,500 |
| 2020-12-30 | $34.62 | $38.59 | 4,500 |
| 2020-12-29 | $34.63 | $38.60 | 2,000 |
| 2020-12-28 | $34.63 | $38.60 | 2,000 |
| 2020-12-24 | $33.45 | $37.29 | 3,500 |
| 2020-12-23 | $32.87 | $36.64 | 2,500 |
| 2020-12-22 | $32.87 | $36.64 | 0 |
| 2020-12-21 | $32.87 | $36.64 | 0 |
| 2020-12-18 | $32.87 | $36.64 | 2,500 |
| 2020-12-17 | $33.15 | $36.95 | 4,500 |
| 2020-12-16 | $33.31 | $37.13 | 55,000 |
| 2020-12-15 | $33.31 | $37.13 | 3,000 |
| 2020-12-14 | $32.94 | $36.72 | 4,000 |
| 2020-12-11 | $33.27 | $37.09 | 0 |
| 2020-12-10 | $33.27 | $37.09 | 6,000 |
| 2020-12-09 | $33.11 | $36.91 | 8,500 |
| 2020-12-08 | $32.85 | $36.62 | 1,500 |
| 2020-12-07 | $33.88 | $37.77 | 0 |
| 2020-12-04 | $33.88 | $37.77 | 0 |
| 2020-12-03 | $33.88 | $37.77 | 6,500 |
| 2020-12-02 | $34.27 | $38.20 | 20,000 |
| 2020-12-01 | $34.08 | $37.99 | 2,000 |
| 2020-11-30 | $31.10 | $34.67 | 3,500 |
| 2020-11-27 | $31.10 | $34.67 | 0 |
| 2020-11-25 | $31.10 | $34.67 | 3,500 |
| 2020-11-24 | $30.82 | $34.36 | 2,000 |
| 2020-11-23 | $28.58 | $31.86 | 8,000 |
| 2020-11-20 | $29.19 | $32.54 | 2,500 |
| 2020-11-19 | $29.19 | $32.54 | 2,500 |
| 2020-11-18 | $28.62 | $31.90 | 3,000 |
| 2020-11-17 | $29.75 | $33.16 | 9,500 |
| 2020-11-16 | $29.60 | $33.00 | 2,500 |
| 2020-11-13 | $29.27 | $32.63 | 0 |
| 2020-11-12 | $29.27 | $32.63 | 0 |
| 2020-11-11 | $29.27 | $32.63 | 1,500 |
| 2020-11-10 | $29.42 | $32.80 | 2,000 |
| 2020-11-09 | $29.45 | $32.83 | 1,500 |
| 2020-11-06 | $28.61 | $31.90 | 2,000 |
| 2020-11-05 | $28.55 | $31.82 | 3,500 |
| 2020-11-04 | $27.71 | $30.89 | 4,000 |
| 2020-11-03 | $28.04 | $31.26 | 3,500 |
| 2020-11-02 | $26.87 | $29.96 | 0 |
| 2020-10-30 | $26.87 | $29.96 | 2,000 |
| 2020-10-29 | $27.50 | $30.66 | 1,500 |
| 2020-10-28 | $27.35 | $30.49 | 3,000 |
| 2020-10-27 | $27.92 | $31.13 | 8,500 |
| 2020-10-26 | $27.80 | $30.99 | 0 |
| 2020-10-23 | $27.80 | $30.99 | 23,000 |
| 2020-10-22 | $27.80 | $30.99 | 500 |
| 2020-10-21 | $27.80 | $30.99 | 1,500 |
| 2020-10-20 | $26.86 | $29.94 | 1,500 |
| 2020-10-19 | $27.30 | $30.43 | 2,000 |
| 2020-10-16 | $26.95 | $30.05 | 4,500 |
| 2020-10-15 | $27.07 | $30.18 | 0 |
| 2020-10-14 | $27.07 | $30.18 | 0 |
| 2020-10-13 | $27.07 | $30.18 | 0 |
| 2020-10-12 | $27.07 | $30.18 | 1,000 |
| 2020-10-09 | $27.01 | $30.11 | 3,000 |
| 2020-10-08 | $26.31 | $29.33 | 0 |
| 2020-10-07 | $26.31 | $29.33 | 0 |
| 2020-10-06 | $26.31 | $29.33 | 2,000 |
| 2020-10-05 | $25.91 | $28.88 | 0 |
| 2020-10-02 | $25.91 | $28.88 | 4,500 |
| 2020-10-01 | $26.36 | $29.38 | 0 |
| 2020-09-30 | $26.36 | $29.38 | 0 |
| 2020-09-29 | $26.36 | $29.38 | 0 |
| 2020-09-28 | $26.36 | $29.15 | 2,500 |
| 2020-09-25 | $26.38 | $29.18 | 3,000 |
| 2020-09-24 | $26.95 | $29.81 | 4,000 |
| 2020-09-23 | $26.55 | $29.36 | 7,500 |
| 2020-09-22 | $26.91 | $29.76 | 0 |
| 2020-09-21 | $26.91 | $29.76 | 0 |
| 2020-09-18 | $26.91 | $29.76 | 1,500 |
| 2020-09-17 | $26.85 | $29.69 | 1,500 |
| 2020-09-16 | $26.91 | $29.76 | 3,000 |
| 2020-09-15 | $26.60 | $29.42 | 0 |
| 2020-09-14 | $26.60 | $29.42 | 2,500 |
| 2020-09-11 | $26.25 | $29.03 | 3,000 |
| 2020-09-10 | $26.35 | $29.14 | 1,500 |
| 2020-09-09 | $25.91 | $28.66 | 2,500 |
| 2020-09-08 | $26.00 | $28.75 | 3,500 |
| 2020-09-04 | $25.79 | $28.53 | 0 |
| 2020-09-03 | $25.79 | $28.53 | 2,000 |
| 2020-09-02 | $25.19 | $27.86 | 2,500 |
| 2020-09-01 | $25.10 | $27.76 | 2,000 |
| 2020-08-31 | $24.82 | $27.45 | 2,000 |
| 2020-08-28 | $24.41 | $26.99 | 3,000 |
| 2020-08-27 | $24.74 | $27.36 | 2,000 |
| 2020-08-26 | $24.35 | $26.93 | 4,000 |
| 2020-08-25 | $24.46 | $27.06 | 5,500 |
| 2020-08-24 | $24.27 | $26.84 | 2,000 |
| 2020-08-21 | $24.50 | $27.10 | 0 |
| 2020-08-20 | $24.50 | $27.10 | 6,000 |
| 2020-08-19 | $24.70 | $27.32 | 3,000 |
| 2020-08-18 | $24.55 | $27.15 | 6,000 |
| 2020-08-17 | $24.09 | $26.65 | 3,000 |
| 2020-08-14 | $24.40 | $26.99 | 2,000 |
| 2020-08-13 | $24.55 | $27.16 | 0 |
| 2020-08-12 | $24.55 | $27.16 | 2,500 |
| 2020-08-11 | $23.65 | $26.16 | 0 |
| 2020-08-10 | $23.65 | $26.16 | 1,500 |
| 2020-08-07 | $23.40 | $25.88 | 4,500 |
| 2020-08-06 | $24.12 | $26.67 | 2,500 |
| 2020-08-05 | $23.40 | $25.88 | 0 |
| 2020-08-04 | $23.40 | $25.88 | 0 |
| 2020-08-03 | $23.40 | $25.88 | 1,500 |
| 2020-07-31 | $23.40 | $25.88 | 4,500 |
| 2020-07-30 | $24.77 | $27.39 | 2,000 |
| 2020-07-29 | $26.37 | $29.17 | 0 |
| 2020-07-28 | $26.37 | $29.17 | 2,500 |
| 2020-07-27 | $25.55 | $28.26 | 3,500 |
| 2020-07-24 | $24.71 | $27.32 | 0 |
| 2020-07-23 | $24.71 | $27.32 | 0 |
| 2020-07-22 | $24.71 | $27.32 | 0 |
| 2020-07-21 | $24.71 | $27.32 | 2,500 |
| 2020-07-20 | $23.95 | $26.49 | 3,000 |
| 2020-07-17 | $24.35 | $26.93 | 2,000 |
| 2020-07-16 | $25.20 | $27.87 | 0 |
| 2020-07-15 | $25.20 | $27.87 | 4,000 |
| 2020-07-14 | $24.20 | $26.76 | 3,000 |
| 2020-07-13 | $23.53 | $26.03 | 0 |
| 2020-07-10 | $23.53 | $26.03 | 2,500 |
| 2020-07-09 | $23.34 | $25.81 | 1,500 |
| 2020-07-08 | $23.58 | $26.08 | 0 |
| 2020-07-07 | $23.58 | $26.08 | 3,000 |
| 2020-07-06 | $22.95 | $25.38 | 7,000 |
| 2020-07-02 | $23.54 | $26.03 | 0 |
| 2020-07-01 | $23.54 | $26.03 | 1,500 |
| 2020-06-30 | $23.33 | $25.80 | 2,000 |
| 2020-06-29 | $23.65 | $26.16 | 0 |
| 2020-06-26 | $23.65 | $26.16 | 2,500 |
| 2020-06-25 | $23.26 | $25.73 | 0 |
| 2020-06-24 | $23.26 | $25.73 | 0 |
| 2020-06-23 | $23.26 | $25.73 | 4,000 |
| 2020-06-22 | $23.31 | $25.78 | 0 |
| 2020-06-19 | $23.31 | $25.78 | 3,500 |
| 2020-06-18 | $22.90 | $25.33 | 1,000 |
| 2020-06-17 | $22.90 | $25.33 | 1,000 |
| 2020-06-16 | $22.90 | $25.33 | 2,500 |
| 2020-06-15 | $22.65 | $25.05 | 3,500 |
| 2020-06-12 | $23.89 | $26.42 | 1,500 |
| 2020-06-11 | $23.89 | $26.42 | 0 |
| 2020-06-10 | $23.89 | $26.42 | 2,000 |
| 2020-06-09 | $23.30 | $25.77 | 7,500 |
| 2020-06-08 | $23.65 | $26.16 | 6,000 |
| 2020-06-05 | $23.35 | $25.82 | 10,000 |
| 2020-06-04 | $23.17 | $25.63 | 3,000 |
| 2020-06-03 | $23.76 | $26.28 | 6,000 |
| 2020-06-02 | $23.70 | $26.21 | 2,500 |
| 2020-06-01 | $23.63 | $26.13 | 2,000 |
| 2020-05-29 | $23.71 | $26.23 | 2,500 |
| 2020-05-28 | $23.20 | $25.66 | 0 |
| 2020-05-27 | $23.20 | $25.66 | 0 |
| 2020-05-26 | $23.20 | $25.66 | 1,000 |
| 2020-05-22 | $22.03 | $24.36 | 0 |
| 2020-05-21 | $22.03 | $24.36 | 0 |
| 2020-05-20 | $22.03 | $24.36 | 0 |
| 2020-05-19 | $22.03 | $24.36 | 0 |
| 2020-05-18 | $22.03 | $24.36 | 232,500 |
| 2020-05-15 | $22.34 | $24.71 | 0 |
| 2020-05-14 | $22.34 | $24.71 | 4,000 |
| 2020-05-13 | $22.34 | $24.71 | 0 |
| 2020-05-12 | $22.34 | $24.71 | 208,500 |
| 2020-05-11 | $22.72 | $25.13 | 254,000 |
| 2020-05-08 | $20.91 | $23.12 | 0 |
| 2020-05-07 | $20.91 | $23.12 | 0 |
| 2020-05-06 | $20.91 | $23.12 | 0 |
| 2020-05-05 | $20.91 | $23.12 | 0 |
| 2020-05-04 | $20.91 | $23.12 | 0 |
| 2020-05-01 | $20.91 | $23.12 | 0 |
| 2020-04-30 | $20.91 | $23.12 | 0 |
| 2020-04-29 | $20.91 | $23.12 | 0 |
| 2020-04-28 | $20.91 | $23.12 | 0 |
| 2020-04-27 | $20.91 | $23.12 | 0 |
| 2020-04-24 | $20.91 | $23.12 | 0 |
| 2020-04-23 | $20.91 | $23.12 | 0 |
| 2020-04-22 | $20.91 | $23.12 | 0 |
| 2020-04-21 | $20.91 | $23.12 | 500 |
| 2020-04-20 | $22.05 | $24.39 | 0 |
| 2020-04-17 | $22.05 | $24.39 | 667,500 |
| 2020-04-16 | $20.35 | $22.51 | 0 |
| 2020-04-15 | $20.35 | $22.51 | 0 |
| 2020-04-14 | $20.35 | $22.51 | 0 |
| 2020-04-13 | $20.35 | $22.51 | 0 |
| 2020-04-09 | $20.35 | $22.51 | 0 |
| 2020-04-08 | $20.35 | $22.51 | 0 |
| 2020-04-07 | $20.35 | $22.51 | 2,000 |
| 2020-04-06 | $19.59 | $21.67 | 0 |
| 2020-04-03 | $19.59 | $21.67 | 0 |
| 2020-04-02 | $19.59 | $21.67 | 0 |
| 2020-04-01 | $19.59 | $21.67 | 7,500 |
| 2020-03-31 | $19.59 | $21.67 | 0 |
| 2020-03-30 | $19.59 | $21.67 | 0 |
| 2020-03-27 | $19.59 | $21.44 | 2,000 |
| 2020-03-26 | $17.96 | $19.65 | 0 |
| 2020-03-25 | $17.96 | $19.65 | 0 |
| 2020-03-24 | $17.96 | $19.65 | 0 |
| 2020-03-23 | $17.96 | $19.65 | 0 |
| 2020-03-20 | $17.96 | $19.65 | 0 |
| 2020-03-19 | $17.96 | $19.65 | 0 |
| 2020-03-18 | $17.96 | $19.65 | 3,500 |
| 2020-03-17 | $17.96 | $19.65 | 0 |
| 2020-03-16 | $17.96 | $19.65 | 0 |
| 2020-03-13 | $17.96 | $19.65 | 1,000 |
| 2020-03-12 | $20.12 | $22.02 | 0 |
| 2020-03-11 | $20.12 | $22.02 | 1,000 |
| 2020-03-10 | $21.36 | $23.38 | 500 |
| 2020-03-09 | $23.29 | $25.49 | 4,500 |
| 2020-03-06 | $23.29 | $25.49 | 0 |
| 2020-03-05 | $23.29 | $25.49 | 0 |
| 2020-03-04 | $23.29 | $25.49 | 0 |
| 2020-03-03 | $23.29 | $25.49 | 0 |
| 2020-03-02 | $23.29 | $25.49 | 12,500 |
| 2020-02-28 | $23.29 | $25.49 | 0 |
| 2020-02-27 | $23.29 | $25.49 | 500 |
| 2020-02-26 | $24.08 | $26.35 | 0 |
| 2020-02-25 | $24.08 | $26.35 | 5,500 |
| 2020-02-24 | $23.22 | $25.41 | 1,500 |
| 2020-02-21 | $24.45 | $26.76 | 0 |
| 2020-02-20 | $24.45 | $26.76 | 0 |
| 2020-02-19 | $24.45 | $26.76 | 0 |
| 2020-02-18 | $24.45 | $26.76 | 0 |
| 2020-02-14 | $24.45 | $26.76 | 1,000 |
| 2020-02-13 | $24.00 | $26.27 | 0 |
| 2020-02-12 | $24.00 | $26.27 | 0 |
| 2020-02-11 | $24.00 | $26.27 | 0 |
| 2020-02-10 | $24.00 | $26.27 | 0 |
| 2020-02-07 | $24.00 | $26.27 | 0 |
| 2020-02-06 | $24.00 | $26.27 | 4,500 |
| 2020-02-05 | $24.00 | $26.27 | 5,000 |
| 2020-02-04 | $24.05 | $26.32 | 1,500 |
| 2020-02-03 | $22.70 | $24.84 | 0 |
| 2020-01-31 | $22.70 | $24.84 | 0 |
| 2020-01-30 | $22.70 | $24.84 | 0 |
| 2020-01-29 | $22.70 | $24.84 | 0 |
| 2020-01-28 | $22.70 | $24.84 | 500 |
| 2020-01-27 | $22.30 | $24.41 | 21,000 |
| 2020-01-24 | $22.21 | $24.31 | 0 |
| 2020-01-23 | $22.21 | $24.31 | 0 |
| 2020-01-22 | $22.21 | $24.31 | 0 |
| 2020-01-21 | $22.21 | $24.31 | 500 |
| 2020-01-17 | $22.54 | $24.67 | 0 |
| 2020-01-16 | $22.54 | $24.67 | 1,000 |
| 2020-01-15 | $21.92 | $23.99 | 0 |
| 2020-01-14 | $21.92 | $23.99 | 0 |
| 2020-01-13 | $21.92 | $23.99 | 0 |
| 2020-01-10 | $21.92 | $23.99 | 0 |
| 2020-01-09 | $21.92 | $23.99 | 0 |
| 2020-01-08 | $21.92 | $23.99 | 0 |
| 2020-01-07 | $21.92 | $23.99 | 0 |
| 2020-01-06 | $21.92 | $23.99 | 17,000 |
| 2020-01-03 | $22.65 | $24.79 | 0 |
| 2020-01-02 | $22.65 | $24.79 | 0 |