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
- 2009-04-21 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 | $21.26 | $23.91 | 0 |
| 2020-12-30 | $21.26 | $23.91 | 0 |
| 2020-12-29 | $21.26 | $23.91 | 7,000 |
| 2020-12-28 | $20.63 | $23.21 | 400 |
| 2020-12-24 | $20.53 | $23.09 | 0 |
| 2020-12-23 | $20.53 | $23.09 | 0 |
| 2020-12-22 | $20.53 | $23.09 | 0 |
| 2020-12-21 | $20.53 | $23.09 | 6,600 |
| 2020-12-18 | $20.95 | $23.57 | 0 |
| 2020-12-17 | $20.95 | $23.57 | 300 |
| 2020-12-16 | $20.23 | $22.76 | 300 |
| 2020-12-15 | $20.08 | $22.59 | 0 |
| 2020-12-14 | $20.08 | $22.59 | 0 |
| 2020-12-11 | $20.08 | $22.59 | 400 |
| 2020-12-10 | $20.40 | $22.95 | 500 |
| 2020-12-09 | $20.31 | $22.85 | 7,500 |
| 2020-12-08 | $20.48 | $23.04 | 3,700 |
| 2020-12-07 | $20.48 | $23.04 | 1,800 |
| 2020-12-04 | $20.10 | $22.61 | 0 |
| 2020-12-03 | $20.10 | $22.61 | 0 |
| 2020-12-02 | $20.10 | $22.61 | 0 |
| 2020-12-01 | $20.10 | $22.61 | 5,000 |
| 2020-11-30 | $19.49 | $21.92 | 600 |
| 2020-11-27 | $18.50 | $20.81 | 0 |
| 2020-11-25 | $18.50 | $20.81 | 2,000 |
| 2020-11-24 | $19.93 | $22.42 | 0 |
| 2020-11-23 | $19.93 | $22.42 | 0 |
| 2020-11-20 | $19.93 | $22.42 | 0 |
| 2020-11-19 | $19.93 | $22.42 | 0 |
| 2020-11-18 | $19.93 | $22.42 | 0 |
| 2020-11-17 | $19.93 | $22.42 | 0 |
| 2020-11-16 | $19.93 | $22.42 | 100 |
| 2020-11-13 | $20.08 | $22.59 | 0 |
| 2020-11-12 | $20.08 | $22.59 | 400 |
| 2020-11-11 | $20.50 | $23.06 | 0 |
| 2020-11-10 | $20.50 | $23.06 | 0 |
| 2020-11-09 | $20.50 | $23.06 | 1,400 |
| 2020-11-06 | $18.75 | $21.09 | 0 |
| 2020-11-05 | $18.75 | $21.09 | 200 |
| 2020-11-04 | $18.48 | $20.79 | 2,000 |
| 2020-11-03 | $17.65 | $19.85 | 0 |
| 2020-11-02 | $17.65 | $19.85 | 0 |
| 2020-10-30 | $17.65 | $19.85 | 0 |
| 2020-10-29 | $17.65 | $19.85 | 300 |
| 2020-10-28 | $18.84 | $21.19 | 0 |
| 2020-10-27 | $18.84 | $21.19 | 0 |
| 2020-10-26 | $18.84 | $21.19 | 400 |
| 2020-10-23 | $19.48 | $21.91 | 0 |
| 2020-10-22 | $19.48 | $21.91 | 100 |
| 2020-10-21 | $19.48 | $21.91 | 0 |
| 2020-10-20 | $19.48 | $21.91 | 200 |
| 2020-10-19 | $18.80 | $21.15 | 0 |
| 2020-10-16 | $18.80 | $21.15 | 0 |
| 2020-10-15 | $18.80 | $21.15 | 300 |
| 2020-10-14 | $19.85 | $22.33 | 0 |
| 2020-10-13 | $19.85 | $22.33 | 0 |
| 2020-10-12 | $19.85 | $22.33 | 0 |
| 2020-10-09 | $19.85 | $22.33 | 0 |
| 2020-10-08 | $19.85 | $22.33 | 0 |
| 2020-10-07 | $19.85 | $22.33 | 700 |
| 2020-10-06 | $19.08 | $21.46 | 0 |
| 2020-10-05 | $19.08 | $21.46 | 0 |
| 2020-10-02 | $19.08 | $21.46 | 0 |
| 2020-10-01 | $19.08 | $21.46 | 0 |
| 2020-09-30 | $19.08 | $21.30 | 0 |
| 2020-09-29 | $19.08 | $21.30 | 0 |
| 2020-09-28 | $19.08 | $21.30 | 700 |
| 2020-09-25 | $20.25 | $22.61 | 0 |
| 2020-09-24 | $20.25 | $22.61 | 0 |
| 2020-09-23 | $20.25 | $22.61 | 0 |
| 2020-09-22 | $20.25 | $22.61 | 0 |
| 2020-09-21 | $20.25 | $22.61 | 0 |
| 2020-09-18 | $20.25 | $22.61 | 0 |
| 2020-09-17 | $20.25 | $22.61 | 0 |
| 2020-09-16 | $20.25 | $22.61 | 0 |
| 2020-09-15 | $20.25 | $22.61 | 2,000 |
| 2020-09-14 | $20.27 | $22.63 | 400 |
| 2020-09-11 | $19.93 | $22.25 | 300 |
| 2020-09-10 | $20.21 | $22.56 | 0 |
| 2020-09-09 | $20.21 | $22.56 | 200 |
| 2020-09-08 | $20.20 | $22.55 | 1,100 |
| 2020-09-04 | $20.40 | $22.77 | 0 |
| 2020-09-03 | $20.40 | $22.77 | 2,500 |
| 2020-09-02 | $20.43 | $22.81 | 0 |
| 2020-09-01 | $20.43 | $22.81 | 0 |
| 2020-08-31 | $20.43 | $22.81 | 300 |
| 2020-08-28 | $19.98 | $22.31 | 0 |
| 2020-08-27 | $19.98 | $22.31 | 0 |
| 2020-08-26 | $19.98 | $22.31 | 300 |
| 2020-08-25 | $20.45 | $22.83 | 300 |
| 2020-08-24 | $20.45 | $22.83 | 0 |
| 2020-08-21 | $20.45 | $22.83 | 0 |
| 2020-08-20 | $20.45 | $22.83 | 200 |
| 2020-08-19 | $20.70 | $23.11 | 700 |
| 2020-08-18 | $20.50 | $22.89 | 0 |
| 2020-08-17 | $20.50 | $22.89 | 13,600 |
| 2020-08-14 | $20.50 | $22.89 | 800 |
| 2020-08-13 | $21.00 | $23.44 | 0 |
| 2020-08-12 | $21.00 | $23.44 | 1,000 |
| 2020-08-11 | $20.25 | $22.61 | 0 |
| 2020-08-10 | $20.25 | $22.61 | 600 |
| 2020-08-07 | $19.95 | $22.27 | 0 |
| 2020-08-06 | $19.95 | $22.27 | 0 |
| 2020-08-05 | $19.95 | $22.27 | 0 |
| 2020-08-04 | $19.95 | $22.27 | 2,500 |
| 2020-08-03 | $19.80 | $22.10 | 0 |
| 2020-07-31 | $19.80 | $22.10 | 700 |
| 2020-07-30 | $20.07 | $22.41 | 1,300 |
| 2020-07-29 | $20.80 | $23.22 | 0 |
| 2020-07-28 | $20.80 | $23.22 | 1,400 |
| 2020-07-27 | $20.35 | $22.72 | 400 |
| 2020-07-24 | $19.30 | $21.55 | 0 |
| 2020-07-23 | $19.30 | $21.55 | 0 |
| 2020-07-22 | $19.30 | $21.55 | 0 |
| 2020-07-21 | $19.30 | $21.55 | 0 |
| 2020-07-20 | $19.30 | $21.55 | 0 |
| 2020-07-17 | $19.30 | $21.55 | 0 |
| 2020-07-16 | $19.30 | $21.55 | 0 |
| 2020-07-15 | $19.30 | $21.55 | 0 |
| 2020-07-14 | $19.30 | $21.55 | 400 |
| 2020-07-13 | $18.85 | $21.04 | 0 |
| 2020-07-10 | $18.85 | $21.04 | 0 |
| 2020-07-09 | $18.85 | $21.04 | 700 |
| 2020-07-08 | $19.90 | $22.22 | 0 |
| 2020-07-07 | $19.90 | $22.22 | 0 |
| 2020-07-06 | $19.90 | $22.22 | 0 |
| 2020-07-02 | $19.90 | $22.22 | 2,000 |
| 2020-07-01 | $19.66 | $21.95 | 600 |
| 2020-06-30 | $19.90 | $22.22 | 0 |
| 2020-06-29 | $19.90 | $22.22 | 0 |
| 2020-06-26 | $19.90 | $22.22 | 0 |
| 2020-06-25 | $19.90 | $22.22 | 0 |
| 2020-06-24 | $19.90 | $22.22 | 0 |
| 2020-06-23 | $19.90 | $22.22 | 400 |
| 2020-06-22 | $19.95 | $22.27 | 0 |
| 2020-06-19 | $19.95 | $22.27 | 0 |
| 2020-06-18 | $19.95 | $22.27 | 0 |
| 2020-06-17 | $19.95 | $22.27 | 0 |
| 2020-06-16 | $19.95 | $22.27 | 100 |
| 2020-06-15 | $19.95 | $22.27 | 5,900 |
| 2020-06-12 | $20.07 | $22.41 | 1,600 |
| 2020-06-11 | $21.80 | $24.34 | 0 |
| 2020-06-10 | $21.80 | $24.34 | 0 |
| 2020-06-09 | $21.80 | $24.34 | 0 |
| 2020-06-08 | $21.80 | $24.34 | 0 |
| 2020-06-05 | $21.80 | $24.34 | 600 |
| 2020-06-04 | $20.78 | $23.20 | 0 |
| 2020-06-03 | $20.78 | $23.20 | 0 |
| 2020-06-02 | $20.78 | $23.20 | 0 |
| 2020-06-01 | $20.78 | $23.20 | 300 |
| 2020-05-29 | $20.38 | $22.75 | 500 |
| 2020-05-28 | $20.93 | $23.37 | 3,800 |
| 2020-05-27 | $20.18 | $22.53 | 4,700 |
| 2020-05-26 | $20.02 | $22.35 | 0 |
| 2020-05-22 | $20.02 | $22.35 | 0 |
| 2020-05-21 | $20.02 | $22.35 | 300 |
| 2020-05-20 | $19.59 | $21.87 | 0 |
| 2020-05-19 | $19.59 | $21.87 | 0 |
| 2020-05-18 | $19.59 | $21.87 | 0 |
| 2020-05-15 | $19.59 | $21.87 | 0 |
| 2020-05-14 | $19.59 | $21.87 | 0 |
| 2020-05-13 | $19.59 | $21.87 | 10,300 |
| 2020-05-12 | $19.70 | $21.99 | 0 |
| 2020-05-11 | $19.70 | $21.99 | 0 |
| 2020-05-08 | $19.70 | $21.99 | 0 |
| 2020-05-07 | $19.70 | $21.99 | 0 |
| 2020-05-06 | $19.70 | $21.99 | 300 |
| 2020-05-05 | $19.38 | $21.64 | 0 |
| 2020-05-04 | $19.38 | $21.64 | 0 |
| 2020-05-01 | $19.38 | $21.64 | 0 |
| 2020-04-30 | $19.38 | $21.64 | 0 |
| 2020-04-29 | $19.38 | $21.64 | 0 |
| 2020-04-28 | $19.38 | $21.64 | 0 |
| 2020-04-27 | $19.38 | $21.64 | 0 |
| 2020-04-24 | $19.38 | $21.64 | 0 |
| 2020-04-23 | $19.38 | $21.64 | 0 |
| 2020-04-22 | $19.38 | $21.64 | 100 |
| 2020-04-21 | $19.64 | $21.93 | 0 |
| 2020-04-20 | $19.64 | $21.93 | 1,200 |
| 2020-04-17 | $18.47 | $20.62 | 0 |
| 2020-04-16 | $18.47 | $20.62 | 4,500 |
| 2020-04-15 | $19.34 | $21.59 | 0 |
| 2020-04-14 | $19.34 | $21.59 | 200 |
| 2020-04-13 | $16.34 | $18.24 | 0 |
| 2020-04-09 | $16.34 | $18.24 | 600 |
| 2020-04-08 | $16.34 | $18.24 | 0 |
| 2020-04-07 | $16.34 | $18.24 | 0 |
| 2020-04-06 | $16.34 | $18.24 | 0 |
| 2020-04-03 | $16.34 | $18.24 | 0 |
| 2020-04-02 | $16.34 | $18.24 | 1,000 |
| 2020-04-01 | $17.69 | $19.49 | 0 |
| 2020-03-31 | $17.69 | $19.49 | 1,800 |
| 2020-03-30 | $18.00 | $19.83 | 500 |
| 2020-03-27 | $17.43 | $19.20 | 12,900 |
| 2020-03-26 | $16.27 | $17.93 | 0 |
| 2020-03-25 | $16.27 | $17.93 | 2,500 |
| 2020-03-24 | $16.61 | $18.30 | 3,900 |
| 2020-03-23 | $14.10 | $15.54 | 400 |
| 2020-03-20 | $13.13 | $14.47 | 0 |
| 2020-03-19 | $13.13 | $14.47 | 200 |
| 2020-03-18 | $13.25 | $14.60 | 900 |
| 2020-03-17 | $16.26 | $17.92 | 0 |
| 2020-03-16 | $16.26 | $17.92 | 0 |
| 2020-03-13 | $16.26 | $17.92 | 400 |
| 2020-03-12 | $20.61 | $22.71 | 0 |
| 2020-03-11 | $20.61 | $22.71 | 0 |
| 2020-03-10 | $20.61 | $22.71 | 100 |
| 2020-03-09 | $23.04 | $25.39 | 0 |
| 2020-03-06 | $23.04 | $25.39 | 0 |
| 2020-03-05 | $23.04 | $25.39 | 200 |
| 2020-03-04 | $22.24 | $24.50 | 0 |
| 2020-03-03 | $22.24 | $24.50 | 0 |
| 2020-03-02 | $22.24 | $24.50 | 200 |
| 2020-02-28 | $23.68 | $26.09 | 0 |
| 2020-02-27 | $23.68 | $26.09 | 600 |
| 2020-02-26 | $23.75 | $26.17 | 0 |
| 2020-02-25 | $23.75 | $26.17 | 8,500 |
| 2020-02-24 | $24.83 | $27.36 | 200 |
| 2020-02-21 | $24.70 | $27.21 | 1,000 |
| 2020-02-20 | $25.50 | $28.10 | 22,400 |
| 2020-02-19 | $24.30 | $26.77 | 0 |
| 2020-02-18 | $24.30 | $26.77 | 0 |
| 2020-02-14 | $24.30 | $26.77 | 0 |
| 2020-02-13 | $24.30 | $26.77 | 0 |
| 2020-02-12 | $24.30 | $26.77 | 0 |
| 2020-02-11 | $24.30 | $26.77 | 0 |
| 2020-02-10 | $24.30 | $26.77 | 1,100 |
| 2020-02-07 | $24.10 | $26.55 | 0 |
| 2020-02-06 | $24.10 | $26.55 | 0 |
| 2020-02-05 | $24.10 | $26.55 | 200 |
| 2020-02-04 | $23.95 | $26.39 | 0 |
| 2020-02-03 | $23.95 | $26.39 | 0 |
| 2020-01-31 | $23.95 | $26.39 | 6,800 |
| 2020-01-30 | $25.09 | $27.64 | 0 |
| 2020-01-29 | $25.09 | $27.64 | 0 |
| 2020-01-28 | $25.09 | $27.64 | 0 |
| 2020-01-27 | $25.09 | $27.64 | 0 |
| 2020-01-24 | $25.09 | $27.64 | 400 |
| 2020-01-23 | $24.00 | $26.44 | 0 |
| 2020-01-22 | $24.00 | $26.44 | 0 |
| 2020-01-21 | $24.00 | $26.44 | 0 |
| 2020-01-17 | $24.00 | $26.44 | 0 |
| 2020-01-16 | $24.00 | $26.44 | 0 |
| 2020-01-15 | $24.00 | $26.44 | 0 |
| 2020-01-14 | $24.00 | $26.44 | 0 |
| 2020-01-13 | $24.00 | $26.44 | 0 |
| 2020-01-10 | $24.00 | $26.44 | 0 |
| 2020-01-09 | $24.00 | $26.44 | 800 |
| 2020-01-08 | $24.10 | $26.55 | 0 |
| 2020-01-07 | $24.10 | $26.55 | 0 |
| 2020-01-06 | $24.10 | $26.55 | 0 |
| 2020-01-03 | $24.10 | $26.55 | 0 |
| 2020-01-02 | $24.10 | $26.55 | 1,000 |