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
- 2006-04-28 to 2026-09-03
- 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 | $24.57 | $24.57 | 24,639,700 | — | — |
| 2020-12-30 | $24.76 | $24.76 | 18,836,200 | — | — |
| 2020-12-29 | $24.39 | $24.39 | 23,871,500 | — | — |
| 2020-12-28 | $24.43 | $24.43 | 29,575,600 | — | — |
| 2020-12-24 | $23.96 | $23.96 | 10,558,600 | — | — |
| 2020-12-23 | $23.80 | $23.80 | 24,702,500 | — | — |
| 2020-12-22 | $23.43 | $23.43 | 41,845,300 | — | — |
| 2020-12-21 | $24.38 | $24.38 | 44,728,900 | — | — |
| 2020-12-18 | $23.96 | $23.96 | 29,676,300 | — | — |
| 2020-12-17 | $24.15 | $24.15 | 39,546,200 | — | — |
| 2020-12-16 | $23.62 | $23.62 | 45,978,800 | — | — |
| 2020-12-15 | $22.80 | $22.80 | 17,245,200 | — | — |
| 2020-12-14 | $22.16 | $22.16 | 16,111,100 | — | — |
| 2020-12-11 | $22.26 | $22.26 | 10,762,000 | — | — |
| 2020-12-10 | $22.32 | $22.32 | 13,565,700 | — | — |
| 2020-12-09 | $22.23 | $22.23 | 31,349,900 | — | — |
| 2020-12-08 | $22.82 | $22.82 | 16,554,600 | — | — |
| 2020-12-07 | $22.82 | $22.82 | 28,112,500 | — | — |
| 2020-12-04 | $22.48 | $22.48 | 20,904,000 | — | — |
| 2020-12-03 | $22.43 | $22.43 | 18,680,400 | — | — |
| 2020-12-02 | $22.33 | $22.33 | 19,383,700 | — | — |
| 2020-12-01 | $22.30 | $22.30 | 32,621,000 | — | — |
| 2020-11-30 | $21.05 | $21.05 | 20,580,000 | — | — |
| 2020-11-27 | $21.05 | $21.05 | 19,804,400 | — | — |
| 2020-11-25 | $21.72 | $21.72 | 13,571,300 | — | — |
| 2020-11-24 | $21.63 | $21.63 | 31,397,000 | — | — |
| 2020-11-23 | $21.93 | $21.93 | 30,528,400 | — | — |
| 2020-11-20 | $22.49 | $22.49 | 15,523,500 | — | — |
| 2020-11-19 | $22.42 | $22.42 | 14,985,300 | — | — |
| 2020-11-18 | $22.55 | $22.55 | 16,177,200 | — | — |
| 2020-11-17 | $22.74 | $22.74 | 15,381,500 | — | — |
| 2020-11-16 | $23.02 | $23.02 | 19,862,900 | — | — |
| 2020-11-13 | $22.90 | $22.90 | 15,632,800 | — | — |
| 2020-11-12 | $22.55 | $22.55 | 14,122,400 | — | — |
| 2020-11-11 | $22.52 | $22.52 | 17,925,600 | — | — |
| 2020-11-10 | $22.43 | $22.43 | 25,237,900 | — | — |
| 2020-11-09 | $22.50 | $22.50 | 70,212,000 | — | — |
| 2020-11-06 | $23.79 | $23.79 | 32,804,500 | — | — |
| 2020-11-05 | $23.61 | $23.61 | 57,395,800 | — | — |
| 2020-11-04 | $22.24 | $22.24 | 31,130,600 | — | — |
| 2020-11-03 | $22.44 | $22.44 | 18,196,000 | — | — |
| 2020-11-02 | $22.41 | $22.41 | 18,599,000 | — | — |
| 2020-10-30 | $21.99 | $21.99 | 22,088,900 | — | — |
| 2020-10-29 | $21.71 | $21.71 | 23,123,500 | — | — |
| 2020-10-28 | $21.78 | $21.78 | 38,142,200 | — | — |
| 2020-10-27 | $22.73 | $22.73 | 15,354,700 | — | — |
| 2020-10-26 | $22.61 | $22.61 | 17,609,200 | — | — |
| 2020-10-23 | $22.94 | $22.94 | 18,614,000 | — | — |
| 2020-10-22 | $22.96 | $22.96 | 19,961,800 | — | — |
| 2020-10-21 | $23.29 | $23.29 | 23,803,600 | — | — |
| 2020-10-20 | $23.02 | $23.02 | 26,084,700 | — | — |
| 2020-10-19 | $22.58 | $22.58 | 25,444,600 | — | — |
| 2020-10-16 | $22.42 | $22.42 | 19,144,100 | — | — |
| 2020-10-15 | $22.59 | $22.59 | 24,000,900 | — | — |
| 2020-10-14 | $22.54 | $22.54 | 26,307,900 | — | — |
| 2020-10-13 | $22.49 | $22.49 | 42,797,000 | — | — |
| 2020-10-12 | $23.33 | $23.33 | 25,221,700 | — | — |
| 2020-10-09 | $23.41 | $23.41 | 39,187,400 | — | — |
| 2020-10-08 | $22.18 | $22.18 | 20,342,200 | — | — |
| 2020-10-07 | $22.09 | $22.09 | 18,967,300 | — | — |
| 2020-10-06 | $21.73 | $21.73 | 31,902,000 | — | — |
| 2020-10-05 | $22.62 | $22.62 | 22,288,100 | — | — |
| 2020-10-02 | $22.13 | $22.13 | 25,735,100 | — | — |
| 2020-10-01 | $22.09 | $22.09 | 35,290,700 | — | — |
| 2020-09-30 | $21.64 | $21.64 | 43,717,700 | — | — |
| 2020-09-29 | $22.50 | $22.50 | 33,327,200 | — | — |
| 2020-09-28 | $22.02 | $22.02 | 31,756,800 | — | — |
| 2020-09-25 | $21.30 | $21.30 | 34,913,100 | — | — |
| 2020-09-24 | $21.56 | $21.56 | 72,093,000 | — | — |
| 2020-09-23 | $21.17 | $21.17 | 98,246,400 | — | — |
| 2020-09-22 | $22.79 | $22.79 | 32,002,300 | — | — |
| 2020-09-21 | $23.03 | $23.03 | 99,141,400 | — | — |
| 2020-09-18 | $24.93 | $24.93 | 23,915,500 | — | — |
| 2020-09-17 | $25.23 | $25.23 | 28,618,600 | — | — |
| 2020-09-16 | $25.23 | $25.23 | 36,289,000 | — | — |
| 2020-09-15 | $25.23 | $25.23 | 26,323,700 | — | — |
| 2020-09-14 | $25.29 | $25.29 | 26,044,300 | — | — |
| 2020-09-11 | $24.90 | $24.90 | 27,839,300 | — | — |
| 2020-09-10 | $24.86 | $24.86 | 47,518,600 | — | — |
| 2020-09-09 | $25.18 | $25.18 | 28,197,200 | — | — |
| 2020-09-08 | $24.75 | $24.75 | 44,508,500 | — | — |
| 2020-09-04 | $25.06 | $25.06 | 48,439,300 | — | — |
| 2020-09-03 | $24.74 | $24.74 | 64,081,600 | — | — |
| 2020-09-02 | $25.55 | $25.55 | 43,041,000 | — | — |
| 2020-09-01 | $26.14 | $26.14 | 48,967,200 | — | — |
| 2020-08-31 | $26.23 | $26.23 | 36,721,100 | — | — |
| 2020-08-28 | $25.61 | $25.61 | 35,855,800 | — | — |
| 2020-08-27 | $25.16 | $25.16 | 63,820,700 | — | — |
| 2020-08-26 | $25.57 | $25.57 | 55,145,500 | — | — |
| 2020-08-25 | $24.76 | $24.76 | 34,800,100 | — | — |
| 2020-08-24 | $24.60 | $24.60 | 37,090,400 | — | — |
| 2020-08-21 | $24.90 | $24.90 | 55,295,500 | — | — |
| 2020-08-20 | $25.61 | $25.61 | 43,984,000 | — | — |
| 2020-08-19 | $24.88 | $24.88 | 72,926,400 | — | — |
| 2020-08-18 | $25.88 | $25.88 | 58,275,800 | — | — |
| 2020-08-17 | $25.62 | $25.62 | 49,360,400 | — | — |
| 2020-08-14 | $24.58 | $24.58 | 73,263,600 | — | — |
| 2020-08-13 | $25.45 | $25.45 | 95,485,000 | — | — |
| 2020-08-12 | $23.42 | $23.42 | 80,515,000 | — | — |
| 2020-08-11 | $23.33 | $23.33 | 165,630,300 | — | — |
| 2020-08-10 | $27.00 | $27.00 | 81,732,500 | — | — |
| 2020-08-07 | $26.19 | $26.19 | 123,705,200 | — | — |
| 2020-08-06 | $26.88 | $26.88 | 108,854,600 | — | — |
| 2020-08-05 | $25.05 | $25.05 | 92,505,800 | — | — |
| 2020-08-04 | $24.25 | $24.25 | 75,735,400 | — | — |
| 2020-08-03 | $22.74 | $22.74 | 40,947,500 | — | — |
| 2020-07-31 | $22.65 | $22.65 | 49,107,700 | — | — |
| 2020-07-30 | $21.76 | $21.76 | 60,066,500 | — | — |
| 2020-07-29 | $22.57 | $22.57 | 83,963,400 | — | — |
| 2020-07-28 | $22.77 | $22.77 | 94,721,800 | — | — |
| 2020-07-27 | $22.83 | $22.83 | 94,894,600 | — | — |
| 2020-07-24 | $21.21 | $21.21 | 49,831,700 | — | — |
| 2020-07-23 | $21.03 | $21.03 | 95,257,100 | — | — |
| 2020-07-22 | $21.44 | $21.44 | 125,780,300 | — | — |
| 2020-07-21 | $19.67 | $19.67 | 75,095,800 | — | — |
| 2020-07-20 | $18.53 | $18.53 | 41,717,100 | — | — |
| 2020-07-17 | $18.01 | $18.01 | 34,200,100 | — | — |
| 2020-07-16 | $17.78 | $17.78 | 29,567,000 | — | — |
| 2020-07-15 | $18.17 | $18.17 | 36,148,500 | — | — |
| 2020-07-14 | $17.97 | $17.97 | 35,495,200 | — | — |
| 2020-07-13 | $17.73 | $17.73 | 49,876,300 | — | — |
| 2020-07-10 | $17.43 | $17.43 | 20,454,500 | — | — |
| 2020-07-09 | $17.38 | $17.38 | 40,376,200 | — | — |
| 2020-07-08 | $17.49 | $17.49 | 37,782,400 | — | — |
| 2020-07-07 | $17.01 | $17.01 | 25,945,200 | — | — |
| 2020-07-06 | $17.05 | $17.05 | 24,977,600 | — | — |
| 2020-07-02 | $16.71 | $16.71 | 18,564,100 | — | — |
| 2020-07-01 | $16.82 | $16.82 | 36,577,100 | — | — |
| 2020-06-30 | $17.01 | $17.01 | 37,872,900 | — | — |
| 2020-06-29 | $16.65 | $16.65 | 13,861,900 | — | — |
| 2020-06-26 | $16.63 | $16.63 | 26,029,200 | — | — |
| 2020-06-25 | $16.59 | $16.59 | 16,699,800 | — | — |
| 2020-06-24 | $16.28 | $16.28 | 25,976,500 | — | — |
| 2020-06-23 | $16.76 | $16.76 | 25,742,500 | — | — |
| 2020-06-22 | $16.50 | $16.50 | 26,625,400 | — | — |
| 2020-06-19 | $16.49 | $16.49 | 26,968,800 | — | — |
| 2020-06-18 | $16.21 | $16.21 | 15,444,900 | — | — |
| 2020-06-17 | $16.33 | $16.33 | 13,485,700 | — | — |
| 2020-06-16 | $16.26 | $16.26 | 23,368,000 | — | — |
| 2020-06-15 | $16.23 | $16.23 | 28,946,300 | — | — |
| 2020-06-12 | $16.28 | $16.28 | 31,220,600 | — | — |
| 2020-06-11 | $16.44 | $16.44 | 41,000,100 | — | — |
| 2020-06-10 | $16.96 | $16.96 | 40,557,000 | — | — |
| 2020-06-09 | $16.42 | $16.42 | 18,582,700 | — | — |
| 2020-06-08 | $16.59 | $16.59 | 25,594,800 | — | — |
| 2020-06-05 | $16.20 | $16.20 | 27,360,400 | — | — |
| 2020-06-04 | $16.54 | $16.54 | 20,272,500 | — | — |
| 2020-06-03 | $16.48 | $16.48 | 36,302,900 | — | — |
| 2020-06-02 | $16.84 | $16.84 | 32,202,600 | — | — |
| 2020-06-01 | $17.10 | $17.10 | 31,234,900 | — | — |
| 2020-05-29 | $16.66 | $16.66 | 42,236,400 | — | — |
| 2020-05-28 | $16.19 | $16.19 | 30,242,900 | — | — |
| 2020-05-27 | $16.15 | $16.15 | 36,109,000 | — | — |
| 2020-05-26 | $15.97 | $15.97 | 30,607,200 | — | — |
| 2020-05-22 | $16.04 | $16.04 | 25,203,400 | — | — |
| 2020-05-21 | $15.96 | $15.96 | 37,580,300 | — | — |
| 2020-05-20 | $16.36 | $16.36 | 39,047,900 | — | — |
| 2020-05-19 | $16.17 | $16.17 | 48,516,900 | — | — |
| 2020-05-18 | $15.79 | $15.79 | 48,078,100 | — | — |
| 2020-05-15 | $15.51 | $15.51 | 54,736,200 | — | — |
| 2020-05-14 | $14.81 | $14.81 | 33,095,800 | — | — |
| 2020-05-13 | $14.55 | $14.55 | 19,797,900 | — | — |
| 2020-05-12 | $14.42 | $14.42 | 19,816,600 | — | — |
| 2020-05-11 | $14.44 | $14.44 | 18,529,400 | — | — |
| 2020-05-08 | $14.44 | $14.44 | 31,528,200 | — | — |
| 2020-05-07 | $14.26 | $14.26 | 37,394,800 | — | — |
| 2020-05-06 | $13.92 | $13.92 | 10,596,000 | — | — |
| 2020-05-05 | $13.93 | $13.93 | 16,678,400 | — | — |
| 2020-05-04 | $13.77 | $13.77 | 17,912,800 | — | — |
| 2020-05-01 | $13.92 | $13.92 | 16,724,400 | — | — |
| 2020-04-30 | $13.98 | $13.98 | 26,829,100 | — | — |
| 2020-04-29 | $14.28 | $14.28 | 16,889,500 | — | — |
| 2020-04-28 | $14.10 | $14.10 | 11,221,300 | — | — |
| 2020-04-27 | $14.21 | $14.21 | 11,423,500 | — | — |
| 2020-04-24 | $14.21 | $14.21 | 15,127,500 | — | — |
| 2020-04-23 | $14.21 | $14.21 | 21,764,500 | — | — |
| 2020-04-22 | $14.09 | $14.09 | 19,255,100 | — | — |
| 2020-04-21 | $13.88 | $13.88 | 24,274,300 | — | — |
| 2020-04-20 | $14.26 | $14.26 | 18,226,800 | — | — |
| 2020-04-17 | $14.15 | $14.15 | 17,462,400 | — | — |
| 2020-04-16 | $14.51 | $14.51 | 19,663,900 | — | — |
| 2020-04-15 | $14.49 | $14.49 | 18,239,700 | — | — |
| 2020-04-14 | $14.65 | $14.65 | 25,722,500 | — | — |
| 2020-04-13 | $14.40 | $14.40 | 19,793,700 | — | — |
| 2020-04-09 | $14.34 | $14.34 | 30,312,900 | — | — |
| 2020-04-08 | $13.94 | $13.94 | 14,213,700 | — | — |
| 2020-04-07 | $13.99 | $13.99 | 22,812,200 | — | — |
| 2020-04-06 | $14.03 | $14.03 | 33,922,500 | — | — |
| 2020-04-03 | $13.46 | $13.46 | 15,810,600 | — | — |
| 2020-04-02 | $13.53 | $13.53 | 20,635,400 | — | — |
| 2020-04-01 | $13.02 | $13.02 | 17,824,200 | — | — |
| 2020-03-31 | $13.05 | $13.05 | 23,214,800 | — | — |
| 2020-03-30 | $13.16 | $13.16 | 26,617,500 | — | — |
| 2020-03-27 | $13.44 | $13.44 | 19,555,600 | — | — |
| 2020-03-26 | $13.53 | $13.53 | 35,076,400 | — | — |
| 2020-03-25 | $13.51 | $13.51 | 40,503,400 | — | — |
| 2020-03-24 | $13.29 | $13.29 | 41,209,400 | — | — |
| 2020-03-23 | $12.31 | $12.31 | 47,133,100 | — | — |
| 2020-03-20 | $11.62 | $11.62 | 41,231,800 | — | — |
| 2020-03-19 | $11.32 | $11.32 | 52,642,200 | — | — |
| 2020-03-18 | $11.21 | $11.21 | 63,234,600 | — | — |
| 2020-03-17 | $11.88 | $11.88 | 55,691,200 | — | — |
| 2020-03-16 | $12.00 | $12.00 | 56,056,800 | — | — |
| 2020-03-13 | $13.69 | $13.69 | 66,736,000 | — | — |
| 2020-03-12 | $14.62 | $14.62 | 60,548,700 | — | — |
| 2020-03-11 | $15.63 | $15.63 | 26,548,100 | — | — |
| 2020-03-10 | $15.73 | $15.73 | 26,387,300 | — | — |
| 2020-03-09 | $15.88 | $15.88 | 34,389,000 | — | — |
| 2020-03-06 | $16.18 | $16.18 | 27,540,500 | — | — |
| 2020-03-05 | $16.30 | $16.30 | 16,084,000 | — | — |
| 2020-03-04 | $16.09 | $16.09 | 15,904,600 | — | — |
| 2020-03-03 | $16.02 | $16.02 | 51,453,100 | — | — |
| 2020-03-02 | $15.56 | $15.56 | 29,297,900 | — | — |
| 2020-02-28 | $15.53 | $15.53 | 68,662,300 | — | — |
| 2020-02-27 | $16.47 | $16.47 | 40,098,600 | — | — |
| 2020-02-26 | $16.68 | $16.68 | 22,335,000 | — | — |
| 2020-02-25 | $16.71 | $16.71 | 42,614,700 | — | — |
| 2020-02-24 | $17.40 | $17.40 | 29,339,000 | — | — |
| 2020-02-21 | $17.28 | $17.28 | 18,315,900 | — | — |
| 2020-02-20 | $17.14 | $17.14 | 13,454,300 | — | — |
| 2020-02-19 | $17.23 | $17.23 | 16,491,200 | — | — |
| 2020-02-18 | $17.01 | $17.01 | 18,474,100 | — | — |
| 2020-02-14 | $16.56 | $16.56 | 8,611,200 | — | — |
| 2020-02-13 | $16.46 | $16.46 | 7,589,200 | — | — |
| 2020-02-12 | $16.33 | $16.33 | 10,358,700 | — | — |
| 2020-02-11 | $16.48 | $16.48 | 10,832,400 | — | — |
| 2020-02-10 | $16.61 | $16.61 | 7,382,700 | — | — |
| 2020-02-07 | $16.54 | $16.54 | 11,066,400 | — | — |
| 2020-02-06 | $16.63 | $16.63 | 10,583,500 | — | — |
| 2020-02-05 | $16.46 | $16.46 | 8,713,900 | — | — |
| 2020-02-04 | $16.45 | $16.45 | 13,522,300 | — | — |
| 2020-02-03 | $16.50 | $16.50 | 17,729,200 | — | — |
| 2020-01-31 | $16.82 | $16.82 | 17,223,400 | — | — |
| 2020-01-30 | $16.68 | $16.68 | 22,673,800 | — | — |
| 2020-01-29 | $16.41 | $16.41 | 9,593,700 | — | — |
| 2020-01-28 | $16.32 | $16.32 | 27,626,300 | — | — |
| 2020-01-27 | $16.89 | $16.89 | 11,885,600 | — | — |
| 2020-01-24 | $16.91 | $16.91 | 16,075,000 | — | — |
| 2020-01-23 | $16.61 | $16.61 | 10,803,400 | — | — |
| 2020-01-22 | $16.66 | $16.66 | 7,441,800 | — | — |
| 2020-01-21 | $16.64 | $16.64 | 13,645,100 | — | — |
| 2020-01-17 | $16.82 | $16.82 | 12,339,200 | — | — |
| 2020-01-16 | $16.77 | $16.77 | 8,376,500 | — | — |
| 2020-01-15 | $16.81 | $16.81 | 10,948,900 | — | — |
| 2020-01-14 | $16.62 | $16.62 | 12,168,600 | — | — |
| 2020-01-13 | $16.78 | $16.78 | 10,629,200 | — | — |
| 2020-01-10 | $16.89 | $16.89 | 9,397,800 | — | — |
| 2020-01-09 | $16.72 | $16.72 | 14,782,900 | — | — |
| 2020-01-08 | $16.93 | $16.93 | 29,922,400 | — | — |
| 2020-01-07 | $17.17 | $17.17 | 15,375,800 | — | — |
| 2020-01-06 | $16.94 | $16.94 | 18,059,200 | — | — |
| 2020-01-03 | $16.84 | $16.84 | 13,524,500 | — | — |
| 2020-01-02 | $16.81 | $16.81 | 13,485,100 | — | — |