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
- 2011-10-04 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 | $20.72 | $20.72 | 3,849,200 | — | — |
| 2020-12-30 | $20.72 | $20.72 | 3,951,800 | — | — |
| 2020-12-29 | $20.34 | $20.34 | 4,150,400 | — | — |
| 2020-12-28 | $20.83 | $20.83 | 4,050,600 | — | — |
| 2020-12-24 | $20.75 | $20.75 | 1,803,800 | — | — |
| 2020-12-23 | $20.43 | $20.43 | 4,048,000 | — | — |
| 2020-12-22 | $20.00 | $20.00 | 4,619,000 | — | — |
| 2020-12-21 | $19.80 | $19.80 | 10,413,600 | — | — |
| 2020-12-18 | $20.62 | $20.62 | 5,303,400 | — | — |
| 2020-12-17 | $20.86 | $20.86 | 4,116,000 | — | — |
| 2020-12-16 | $20.70 | $20.70 | 3,451,400 | — | — |
| 2020-12-15 | $20.33 | $20.33 | 5,216,000 | — | — |
| 2020-12-14 | $19.92 | $19.92 | 4,593,200 | — | — |
| 2020-12-11 | $20.16 | $20.16 | 5,613,200 | — | — |
| 2020-12-10 | $20.53 | $20.53 | 4,855,400 | — | — |
| 2020-12-09 | $20.62 | $20.62 | 7,292,200 | — | — |
| 2020-12-08 | $21.03 | $21.03 | 2,984,800 | — | — |
| 2020-12-07 | $20.67 | $20.67 | 3,066,800 | — | — |
| 2020-12-04 | $20.71 | $20.71 | 3,724,400 | — | — |
| 2020-12-03 | $20.55 | $20.55 | 4,080,200 | — | — |
| 2020-12-02 | $20.67 | $20.67 | 3,932,600 | — | — |
| 2020-12-01 | $20.58 | $20.58 | 5,383,400 | — | — |
| 2020-11-30 | $20.67 | $20.67 | 4,339,200 | — | — |
| 2020-11-27 | $20.50 | $20.50 | 1,780,200 | — | — |
| 2020-11-25 | $20.58 | $20.58 | 3,547,800 | — | — |
| 2020-11-24 | $20.20 | $20.20 | 3,771,200 | — | — |
| 2020-11-23 | $20.02 | $20.02 | 4,818,400 | — | — |
| 2020-11-20 | $19.91 | $19.91 | 4,500,800 | — | — |
| 2020-11-19 | $19.89 | $19.89 | 4,809,400 | — | — |
| 2020-11-18 | $19.71 | $19.71 | 5,428,400 | — | — |
| 2020-11-17 | $20.09 | $20.09 | 5,202,000 | — | — |
| 2020-11-16 | $19.90 | $19.90 | 5,524,800 | — | — |
| 2020-11-13 | $19.70 | $19.70 | 5,821,200 | — | — |
| 2020-11-12 | $19.08 | $19.08 | 11,944,400 | — | — |
| 2020-11-11 | $19.79 | $19.79 | 6,164,200 | — | — |
| 2020-11-10 | $19.57 | $19.57 | 9,074,200 | — | — |
| 2020-11-09 | $19.26 | $19.26 | 14,440,200 | — | — |
| 2020-11-06 | $19.07 | $19.07 | 7,719,400 | — | — |
| 2020-11-05 | $18.43 | $18.43 | 6,427,800 | — | — |
| 2020-11-04 | $18.27 | $18.27 | 10,404,800 | — | — |
| 2020-11-03 | $17.52 | $17.52 | 5,064,800 | — | — |
| 2020-11-02 | $17.07 | $17.07 | 6,956,800 | — | — |
| 2020-10-30 | $16.87 | $16.87 | 10,510,200 | — | — |
| 2020-10-29 | $17.17 | $17.17 | 8,269,600 | — | — |
| 2020-10-28 | $16.54 | $16.54 | 12,551,800 | — | — |
| 2020-10-27 | $17.82 | $17.82 | 6,773,200 | — | — |
| 2020-10-26 | $17.74 | $17.74 | 9,591,600 | — | — |
| 2020-10-23 | $18.70 | $18.70 | 4,974,000 | — | — |
| 2020-10-22 | $18.71 | $18.71 | 6,697,600 | — | — |
| 2020-10-21 | $18.50 | $18.50 | 7,180,600 | — | — |
| 2020-10-20 | $18.27 | $18.27 | 7,265,200 | — | — |
| 2020-10-19 | $18.28 | $18.28 | 6,185,400 | — | — |
| 2020-10-16 | $18.69 | $18.69 | 5,407,800 | — | — |
| 2020-10-15 | $18.74 | $18.74 | 5,937,000 | — | — |
| 2020-10-14 | $18.82 | $18.82 | 6,837,200 | — | — |
| 2020-10-13 | $18.76 | $18.76 | 5,849,400 | — | — |
| 2020-10-12 | $18.86 | $18.86 | 4,101,800 | — | — |
| 2020-10-09 | $18.69 | $18.69 | 5,140,000 | — | — |
| 2020-10-08 | $18.22 | $18.22 | 5,450,200 | — | — |
| 2020-10-07 | $17.86 | $17.86 | 3,770,200 | — | — |
| 2020-10-06 | $17.58 | $17.58 | 5,880,000 | — | — |
| 2020-10-05 | $17.69 | $17.69 | 4,052,400 | — | — |
| 2020-10-02 | $17.43 | $17.43 | 7,154,200 | — | — |
| 2020-10-01 | $17.68 | $17.68 | 5,708,800 | — | — |
| 2020-09-30 | $17.75 | $17.75 | 4,970,400 | — | — |
| 2020-09-29 | $17.75 | $17.75 | 4,620,000 | — | — |
| 2020-09-28 | $17.56 | $17.56 | 4,401,600 | — | — |
| 2020-09-25 | $17.53 | $17.53 | 5,686,200 | — | — |
| 2020-09-24 | $17.31 | $17.31 | 6,691,800 | — | — |
| 2020-09-23 | $17.15 | $17.15 | 7,334,000 | — | — |
| 2020-09-22 | $17.60 | $17.60 | 5,478,800 | — | — |
| 2020-09-21 | $17.67 | $17.67 | 9,386,400 | — | — |
| 2020-09-18 | $17.98 | $17.98 | 6,241,200 | — | — |
| 2020-09-17 | $17.97 | $17.97 | 6,718,000 | — | — |
| 2020-09-16 | $17.78 | $17.78 | 5,784,200 | — | — |
| 2020-09-15 | $17.74 | $17.74 | 5,781,600 | — | — |
| 2020-09-14 | $17.74 | $17.74 | 6,553,000 | — | — |
| 2020-09-11 | $17.58 | $17.58 | 13,450,000 | — | — |
| 2020-09-10 | $17.04 | $17.04 | 13,899,400 | — | — |
| 2020-09-09 | $17.15 | $17.15 | 9,080,800 | — | — |
| 2020-09-08 | $16.73 | $16.73 | 14,272,800 | — | — |
| 2020-09-04 | $16.51 | $16.51 | 23,887,800 | — | — |
| 2020-09-03 | $15.85 | $15.85 | 27,126,800 | — | — |
| 2020-09-02 | $17.00 | $17.00 | 7,084,400 | — | — |
| 2020-09-01 | $17.21 | $17.21 | 6,003,800 | — | — |
| 2020-08-31 | $17.34 | $17.34 | 7,840,800 | — | — |
| 2020-08-28 | $17.78 | $17.78 | 7,914,800 | — | — |
| 2020-08-27 | $17.73 | $17.73 | 13,339,400 | — | — |
| 2020-08-26 | $18.03 | $18.03 | 4,596,000 | — | — |
| 2020-08-25 | $18.24 | $18.24 | 4,727,400 | — | — |
| 2020-08-24 | $18.18 | $18.18 | 4,910,800 | — | — |
| 2020-08-21 | $18.15 | $18.15 | 3,965,800 | — | — |
| 2020-08-20 | $18.20 | $18.20 | 4,831,200 | — | — |
| 2020-08-19 | $18.08 | $18.08 | 4,247,600 | — | — |
| 2020-08-18 | $18.27 | $18.27 | 3,542,600 | — | — |
| 2020-08-17 | $18.17 | $18.17 | 2,847,200 | — | — |
| 2020-08-14 | $17.88 | $17.88 | 4,153,600 | — | — |
| 2020-08-13 | $17.88 | $17.88 | 4,058,800 | — | — |
| 2020-08-12 | $17.87 | $17.87 | 4,148,000 | — | — |
| 2020-08-11 | $17.39 | $17.39 | 6,603,000 | — | — |
| 2020-08-10 | $17.79 | $17.79 | 5,100,200 | — | — |
| 2020-08-07 | $17.55 | $17.55 | 8,122,200 | — | — |
| 2020-08-06 | $17.50 | $17.50 | 4,017,400 | — | — |
| 2020-08-05 | $17.40 | $17.40 | 4,529,000 | — | — |
| 2020-08-04 | $17.22 | $17.22 | 6,371,000 | — | — |
| 2020-08-03 | $16.96 | $16.96 | 7,071,000 | — | — |
| 2020-07-31 | $16.97 | $16.97 | 12,470,800 | — | — |
| 2020-07-30 | $16.74 | $16.74 | 9,099,800 | — | — |
| 2020-07-29 | $16.93 | $16.93 | 3,654,800 | — | — |
| 2020-07-28 | $16.78 | $16.78 | 5,206,000 | — | — |
| 2020-07-27 | $16.74 | $16.74 | 5,763,400 | — | — |
| 2020-07-24 | $16.50 | $16.50 | 8,809,400 | — | — |
| 2020-07-23 | $16.53 | $16.53 | 12,154,600 | — | — |
| 2020-07-22 | $16.82 | $16.82 | 7,756,000 | — | — |
| 2020-07-21 | $16.71 | $16.71 | 8,048,200 | — | — |
| 2020-07-20 | $16.82 | $16.82 | 8,554,000 | — | — |
| 2020-07-17 | $16.42 | $16.42 | 5,748,000 | — | — |
| 2020-07-16 | $16.15 | $16.15 | 5,211,200 | — | — |
| 2020-07-15 | $16.01 | $16.01 | 8,321,800 | — | — |
| 2020-07-14 | $15.79 | $15.79 | 9,512,400 | — | — |
| 2020-07-13 | $15.34 | $15.34 | 9,169,200 | — | — |
| 2020-07-10 | $16.11 | $16.11 | 7,691,200 | — | — |
| 2020-07-09 | $15.90 | $15.89 | 10,163,200 | — | — |
| 2020-07-08 | $16.03 | $16.03 | 4,123,800 | — | — |
| 2020-07-07 | $15.83 | $15.83 | 6,819,200 | — | — |
| 2020-07-06 | $16.10 | $16.10 | 4,625,000 | — | — |
| 2020-07-02 | $16.12 | $16.12 | 9,516,200 | — | — |
| 2020-07-01 | $15.98 | $15.98 | 7,021,600 | — | — |
| 2020-06-30 | $15.75 | $15.75 | 7,437,000 | — | — |
| 2020-06-29 | $15.36 | $15.36 | 7,425,200 | — | — |
| 2020-06-26 | $15.02 | $15.02 | 9,844,600 | — | — |
| 2020-06-25 | $15.48 | $15.48 | 6,183,400 | — | — |
| 2020-06-24 | $15.17 | $15.17 | 17,482,600 | — | — |
| 2020-06-23 | $15.70 | $15.70 | 7,543,400 | — | — |
| 2020-06-22 | $15.60 | $15.60 | 9,206,400 | — | — |
| 2020-06-19 | $15.26 | $15.25 | 9,434,600 | — | — |
| 2020-06-18 | $15.38 | $15.38 | 4,771,600 | — | — |
| 2020-06-17 | $15.26 | $15.25 | 6,212,400 | — | — |
| 2020-06-16 | $15.27 | $15.27 | 11,186,400 | — | — |
| 2020-06-15 | $15.10 | $15.10 | 14,875,800 | — | — |
| 2020-06-12 | $14.90 | $14.90 | 32,925,000 | — | — |
| 2020-06-11 | $14.65 | $14.64 | 19,650,600 | — | — |
| 2020-06-10 | $17.63 | $17.63 | 9,577,400 | — | — |
| 2020-06-09 | $17.58 | $17.58 | 6,128,200 | — | — |
| 2020-06-08 | $18.04 | $18.04 | 5,825,800 | — | — |
| 2020-06-05 | $18.24 | $18.24 | 7,058,600 | — | — |
| 2020-06-04 | $17.77 | $17.77 | 7,519,600 | — | — |
| 2020-06-03 | $17.71 | $17.71 | 8,481,800 | — | — |
| 2020-06-02 | $17.31 | $17.31 | 7,587,000 | — | — |
| 2020-06-01 | $17.08 | $17.08 | 5,813,400 | — | — |
| 2020-05-29 | $17.16 | $17.16 | 8,707,400 | — | — |
| 2020-05-28 | $16.83 | $16.83 | 6,420,800 | — | — |
| 2020-05-27 | $17.19 | $17.19 | 5,913,000 | — | — |
| 2020-05-26 | $16.99 | $16.99 | 5,816,400 | — | — |
| 2020-05-22 | $16.90 | $16.90 | 5,490,600 | — | — |
| 2020-05-21 | $16.85 | $16.85 | 9,414,200 | — | — |
| 2020-05-20 | $17.04 | $17.04 | 8,225,400 | — | — |
| 2020-05-19 | $16.53 | $16.53 | 8,223,600 | — | — |
| 2020-05-18 | $17.00 | $17.00 | 7,270,200 | — | — |
| 2020-05-15 | $16.48 | $16.48 | 8,228,200 | — | — |
| 2020-05-14 | $16.27 | $16.27 | 12,105,000 | — | — |
| 2020-05-13 | $15.86 | $15.85 | 12,966,800 | — | — |
| 2020-05-12 | $16.75 | $16.75 | 11,434,200 | — | — |
| 2020-05-11 | $17.67 | $17.67 | 4,677,000 | — | — |
| 2020-05-08 | $17.11 | $17.11 | 5,370,800 | — | — |
| 2020-05-07 | $16.53 | $16.53 | 5,455,200 | — | — |
| 2020-05-06 | $16.16 | $16.16 | 5,370,600 | — | — |
| 2020-05-05 | $16.30 | $16.30 | 6,863,600 | — | — |
| 2020-05-04 | $15.97 | $15.96 | 3,699,000 | — | — |
| 2020-05-01 | $15.81 | $15.81 | 5,453,800 | — | — |
| 2020-04-30 | $16.56 | $16.56 | 4,665,200 | — | — |
| 2020-04-29 | $16.84 | $16.84 | 4,845,800 | — | — |
| 2020-04-28 | $16.32 | $16.32 | 7,378,800 | — | — |
| 2020-04-27 | $16.49 | $16.49 | 7,203,200 | — | — |
| 2020-04-24 | $15.87 | $15.87 | 4,109,200 | — | — |
| 2020-04-23 | $15.45 | $15.45 | 4,808,800 | — | — |
| 2020-04-22 | $15.43 | $15.43 | 3,683,000 | — | — |
| 2020-04-21 | $15.07 | $15.07 | 7,305,200 | — | — |
| 2020-04-20 | $15.71 | $15.71 | 5,060,000 | — | — |
| 2020-04-17 | $16.58 | $16.58 | 4,668,800 | — | — |
| 2020-04-16 | $16.24 | $16.24 | 4,751,600 | — | — |
| 2020-04-15 | $16.28 | $16.28 | 5,459,400 | — | — |
| 2020-04-14 | $17.04 | $17.04 | 4,893,600 | — | — |
| 2020-04-13 | $16.35 | $16.35 | 5,917,200 | — | — |
| 2020-04-09 | $16.17 | $16.17 | 6,402,000 | — | — |
| 2020-04-08 | $16.03 | $16.03 | 7,467,200 | — | — |
| 2020-04-07 | $15.87 | $15.87 | 8,302,000 | — | — |
| 2020-04-06 | $16.12 | $16.12 | 8,260,000 | — | — |
| 2020-04-03 | $15.56 | $15.56 | 8,790,600 | — | — |
| 2020-04-02 | $15.23 | $15.23 | 10,448,600 | — | — |
| 2020-04-01 | $14.85 | $14.85 | 9,258,200 | — | — |
| 2020-03-31 | $15.51 | $15.51 | 12,479,600 | — | — |
| 2020-03-30 | $15.13 | $15.13 | 14,369,200 | — | — |
| 2020-03-27 | $14.93 | $14.93 | 13,974,800 | — | — |
| 2020-03-26 | $15.68 | $15.68 | 20,011,400 | — | — |
| 2020-03-25 | $15.07 | $15.07 | 20,306,200 | — | — |
| 2020-03-24 | $15.66 | $15.66 | 37,116,000 | — | — |
| 2020-03-23 | $15.13 | $15.13 | 33,305,000 | — | — |
| 2020-03-20 | $14.06 | $14.06 | 43,683,400 | — | — |
| 2020-03-19 | $13.85 | $13.85 | 33,498,800 | — | — |
| 2020-03-18 | $13.14 | $13.14 | 33,979,800 | — | — |
| 2020-03-17 | $14.45 | $14.45 | 26,613,200 | — | — |
| 2020-03-16 | $14.12 | $14.11 | 19,313,600 | — | — |
| 2020-03-13 | $17.54 | $17.54 | 22,250,400 | — | — |
| 2020-03-12 | $16.65 | $16.65 | 22,826,200 | — | — |
| 2020-03-11 | $18.89 | $18.89 | 22,478,600 | — | — |
| 2020-03-10 | $20.16 | $20.16 | 22,404,600 | — | — |
| 2020-03-09 | $19.21 | $19.21 | 12,849,800 | — | — |
| 2020-03-06 | $21.93 | $21.93 | 21,942,200 | — | — |
| 2020-03-05 | $23.16 | $23.16 | 14,629,600 | — | — |
| 2020-03-04 | $25.11 | $25.10 | 13,673,000 | — | — |
| 2020-03-03 | $24.43 | $24.43 | 16,041,600 | — | — |
| 2020-03-02 | $25.89 | $25.89 | 10,943,400 | — | — |
| 2020-02-28 | $25.37 | $25.37 | 14,879,600 | — | — |
| 2020-02-27 | $25.97 | $25.97 | 12,582,800 | — | — |
| 2020-02-26 | $28.20 | $28.20 | 12,445,400 | — | — |
| 2020-02-25 | $27.82 | $27.82 | 13,410,800 | — | — |
| 2020-02-24 | $29.14 | $29.14 | 11,395,200 | — | — |
| 2020-02-21 | $32.19 | $32.19 | 8,467,400 | — | — |
| 2020-02-20 | $33.22 | $33.22 | 7,769,200 | — | — |
| 2020-02-19 | $33.83 | $33.83 | 3,409,400 | — | — |
| 2020-02-18 | $33.55 | $33.55 | 4,769,200 | — | — |
| 2020-02-14 | $33.92 | $33.92 | 3,397,600 | — | — |
| 2020-02-13 | $33.69 | $33.69 | 3,444,400 | — | — |
| 2020-02-12 | $34.04 | $34.04 | 4,231,600 | — | — |
| 2020-02-11 | $33.21 | $33.21 | 4,607,000 | — | — |
| 2020-02-10 | $33.19 | $33.19 | 3,120,800 | — | — |
| 2020-02-07 | $32.99 | $32.99 | 4,423,000 | — | — |
| 2020-02-06 | $33.26 | $33.26 | 3,600,400 | — | — |
| 2020-02-05 | $33.12 | $33.12 | 4,164,800 | — | — |
| 2020-02-04 | $32.44 | $32.44 | 5,544,600 | — | — |
| 2020-02-03 | $31.62 | $31.62 | 4,868,600 | — | — |
| 2020-01-31 | $30.97 | $30.97 | 8,410,200 | — | — |
| 2020-01-30 | $32.88 | $32.88 | 6,601,600 | — | — |
| 2020-01-29 | $32.60 | $32.60 | 3,837,800 | — | — |
| 2020-01-28 | $32.64 | $32.64 | 5,177,600 | — | — |
| 2020-01-27 | $31.71 | $31.71 | 8,281,600 | — | — |
| 2020-01-24 | $33.49 | $33.49 | 8,591,000 | — | — |
| 2020-01-23 | $34.46 | $34.46 | 4,497,400 | — | — |
| 2020-01-22 | $34.19 | $34.19 | 3,191,400 | — | — |
| 2020-01-21 | $34.54 | $34.54 | 3,358,600 | — | — |
| 2020-01-17 | $34.65 | $34.65 | 3,689,000 | — | — |
| 2020-01-16 | $34.74 | $34.74 | 4,323,600 | — | — |
| 2020-01-15 | $34.31 | $34.31 | 3,458,400 | — | — |
| 2020-01-14 | $34.24 | $34.24 | 4,023,200 | — | — |
| 2020-01-13 | $34.08 | $34.08 | 2,023,000 | — | — |
| 2020-01-10 | $33.72 | $33.72 | 2,963,200 | — | — |
| 2020-01-09 | $33.64 | $33.64 | 2,253,400 | — | — |
| 2020-01-08 | $33.04 | $33.04 | 3,711,600 | — | — |
| 2020-01-07 | $32.72 | $32.72 | 2,345,000 | — | — |
| 2020-01-06 | $32.63 | $32.63 | 3,580,600 | — | — |
| 2020-01-03 | $32.47 | $32.47 | 4,674,800 | — | — |
| 2020-01-02 | $33.33 | $33.33 | 4,235,200 | — | — |