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
- 2015-09-30 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 | $32.40 | $32.40 | 20,513 |
| 2020-12-30 | $33.15 | $33.15 | 24,673 |
| 2020-12-29 | $31.65 | $31.65 | 30,687 |
| 2020-12-28 | $32.70 | $32.70 | 23,387 |
| 2020-12-24 | $34.35 | $34.35 | 15,567 |
| 2020-12-23 | $34.50 | $34.50 | 24,240 |
| 2020-12-22 | $34.50 | $34.50 | 31,913 |
| 2020-12-21 | $32.55 | $32.55 | 38,673 |
| 2020-12-18 | $33.30 | $33.30 | 37,473 |
| 2020-12-17 | $33.90 | $33.90 | 40,800 |
| 2020-12-16 | $33.60 | $33.60 | 39,253 |
| 2020-12-15 | $34.50 | $34.50 | 140,313 |
| 2020-12-14 | $38.10 | $38.10 | 1,568,413 |
| 2020-12-11 | $33.60 | $33.60 | 16,993 |
| 2020-12-10 | $34.50 | $34.50 | 30,060 |
| 2020-12-09 | $33.75 | $33.75 | 18,847 |
| 2020-12-08 | $34.35 | $34.35 | 24,813 |
| 2020-12-07 | $34.05 | $34.05 | 19,080 |
| 2020-12-04 | $34.20 | $34.20 | 20,460 |
| 2020-12-03 | $35.85 | $35.85 | 23,233 |
| 2020-12-02 | $36.90 | $36.90 | 80,027 |
| 2020-12-01 | $34.50 | $34.50 | 54,600 |
| 2020-11-30 | $35.10 | $35.10 | 132,753 |
| 2020-11-27 | $37.50 | $37.50 | 197,107 |
| 2020-11-25 | $36.75 | $36.75 | 1,724,900 |
| 2020-11-24 | $32.55 | $32.55 | 25,420 |
| 2020-11-23 | $31.80 | $31.80 | 16,900 |
| 2020-11-20 | $30.90 | $30.90 | 3,547 |
| 2020-11-19 | $31.20 | $31.20 | 3,793 |
| 2020-11-18 | $30.90 | $30.90 | 6,333 |
| 2020-11-17 | $30.90 | $30.90 | 12,993 |
| 2020-11-16 | $31.05 | $31.05 | 10,380 |
| 2020-11-13 | $31.50 | $31.50 | 8,633 |
| 2020-11-12 | $31.95 | $31.95 | 14,740 |
| 2020-11-11 | $31.35 | $31.35 | 5,367 |
| 2020-11-10 | $30.45 | $30.45 | 5,233 |
| 2020-11-09 | $30.90 | $30.90 | 11,853 |
| 2020-11-06 | $30.45 | $30.45 | 10,447 |
| 2020-11-05 | $30.00 | $30.00 | 25,567 |
| 2020-11-04 | $28.20 | $28.20 | 12,553 |
| 2020-11-03 | $27.90 | $27.90 | 3,700 |
| 2020-11-02 | $27.75 | $27.75 | 11,327 |
| 2020-10-30 | $27.90 | $27.90 | 8,620 |
| 2020-10-29 | $28.95 | $28.95 | 5,367 |
| 2020-10-28 | $28.20 | $28.20 | 12,300 |
| 2020-10-27 | $28.65 | $28.65 | 6,900 |
| 2020-10-26 | $28.80 | $28.80 | 11,573 |
| 2020-10-23 | $30.00 | $30.00 | 10,760 |
| 2020-10-22 | $30.00 | $30.00 | 25,047 |
| 2020-10-21 | $30.45 | $30.45 | 7,040 |
| 2020-10-20 | $30.45 | $30.45 | 5,460 |
| 2020-10-19 | $30.30 | $30.30 | 4,967 |
| 2020-10-16 | $30.15 | $30.15 | 3,267 |
| 2020-10-15 | $30.60 | $30.60 | 9,760 |
| 2020-10-14 | $30.60 | $30.60 | 10,260 |
| 2020-10-13 | $30.60 | $30.60 | 15,627 |
| 2020-10-12 | $30.45 | $30.45 | 7,713 |
| 2020-10-09 | $32.10 | $32.10 | 7,267 |
| 2020-10-08 | $32.25 | $32.25 | 27,053 |
| 2020-10-07 | $31.65 | $31.65 | 6,013 |
| 2020-10-06 | $30.60 | $30.60 | 5,567 |
| 2020-10-05 | $30.90 | $30.90 | 11,293 |
| 2020-10-02 | $30.15 | $30.15 | 5,220 |
| 2020-10-01 | $30.15 | $30.15 | 6,993 |
| 2020-09-30 | $30.30 | $30.30 | 5,227 |
| 2020-09-29 | $30.15 | $30.15 | 11,113 |
| 2020-09-28 | $30.60 | $30.60 | 6,153 |
| 2020-09-25 | $31.05 | $31.05 | 9,993 |
| 2020-09-24 | $30.00 | $30.00 | 11,113 |
| 2020-09-23 | $28.95 | $28.95 | 19,620 |
| 2020-09-22 | $30.90 | $30.90 | 10,000 |
| 2020-09-21 | $32.40 | $32.40 | 9,080 |
| 2020-09-18 | $32.25 | $32.25 | 6,647 |
| 2020-09-17 | $32.70 | $32.70 | 4,467 |
| 2020-09-16 | $33.75 | $33.75 | 6,967 |
| 2020-09-15 | $32.70 | $32.70 | 6,033 |
| 2020-09-14 | $33.30 | $33.30 | 5,460 |
| 2020-09-11 | $31.50 | $31.50 | 4,867 |
| 2020-09-10 | $31.50 | $31.50 | 4,647 |
| 2020-09-09 | $31.95 | $31.95 | 8,380 |
| 2020-09-08 | $31.35 | $31.35 | 10,253 |
| 2020-09-04 | $31.20 | $31.20 | 21,500 |
| 2020-09-03 | $33.15 | $33.15 | 17,953 |
| 2020-09-02 | $35.40 | $35.40 | 19,440 |
| 2020-09-01 | $33.60 | $33.60 | 14,307 |
| 2020-08-31 | $33.00 | $33.00 | 8,353 |
| 2020-08-28 | $33.00 | $33.00 | 10,227 |
| 2020-08-27 | $33.00 | $33.00 | 10,520 |
| 2020-08-26 | $34.65 | $34.65 | 11,193 |
| 2020-08-25 | $34.65 | $34.65 | 30,307 |
| 2020-08-24 | $35.55 | $35.55 | 32,153 |
| 2020-08-21 | $33.30 | $33.30 | 17,493 |
| 2020-08-20 | $36.45 | $36.45 | 8,000 |
| 2020-08-19 | $37.65 | $37.65 | 7,100 |
| 2020-08-18 | $37.65 | $37.65 | 9,653 |
| 2020-08-17 | $38.55 | $38.55 | 19,207 |
| 2020-08-14 | $37.65 | $37.65 | 19,547 |
| 2020-08-13 | $34.95 | $34.95 | 11,547 |
| 2020-08-12 | $33.15 | $33.15 | 17,140 |
| 2020-08-11 | $36.00 | $36.00 | 32,633 |
| 2020-08-10 | $35.40 | $35.40 | 54,687 |
| 2020-08-07 | $32.25 | $32.25 | 10,060 |
| 2020-08-06 | $32.55 | $32.55 | 13,267 |
| 2020-08-05 | $34.95 | $34.95 | 9,587 |
| 2020-08-04 | $33.45 | $33.45 | 7,080 |
| 2020-08-03 | $33.60 | $33.60 | 9,273 |
| 2020-07-31 | $33.90 | $33.90 | 4,693 |
| 2020-07-30 | $34.35 | $34.35 | 5,700 |
| 2020-07-29 | $33.75 | $33.75 | 7,453 |
| 2020-07-28 | $34.05 | $34.05 | 9,827 |
| 2020-07-27 | $34.50 | $34.50 | 16,393 |
| 2020-07-24 | $33.45 | $33.45 | 11,693 |
| 2020-07-23 | $32.85 | $32.85 | 7,547 |
| 2020-07-22 | $33.75 | $33.75 | 15,913 |
| 2020-07-21 | $33.90 | $33.90 | 10,467 |
| 2020-07-20 | $34.35 | $34.35 | 21,607 |
| 2020-07-17 | $32.85 | $32.85 | 12,660 |
| 2020-07-16 | $31.95 | $31.95 | 14,520 |
| 2020-07-15 | $30.30 | $30.30 | 32,820 |
| 2020-07-14 | $27.75 | $27.75 | 22,233 |
| 2020-07-13 | $28.05 | $28.05 | 27,400 |
| 2020-07-10 | $30.00 | $30.00 | 21,893 |
| 2020-07-09 | $30.45 | $30.45 | 16,180 |
| 2020-07-08 | $31.65 | $31.65 | 16,007 |
| 2020-07-07 | $30.90 | $30.90 | 8,613 |
| 2020-07-06 | $30.60 | $30.60 | 16,013 |
| 2020-07-02 | $29.25 | $29.25 | 18,533 |
| 2020-07-01 | $30.00 | $30.00 | 10,120 |
| 2020-06-30 | $30.45 | $30.45 | 8,680 |
| 2020-06-29 | $30.00 | $30.00 | 17,740 |
| 2020-06-26 | $30.00 | $30.00 | 153,293 |
| 2020-06-25 | $31.13 | $31.13 | 44,767 |
| 2020-06-24 | $30.45 | $30.45 | 22,133 |
| 2020-06-23 | $33.30 | $33.30 | 15,027 |
| 2020-06-22 | $32.40 | $32.40 | 17,907 |
| 2020-06-19 | $32.40 | $32.40 | 25,180 |
| 2020-06-18 | $31.80 | $31.80 | 14,813 |
| 2020-06-17 | $32.10 | $32.10 | 16,573 |
| 2020-06-16 | $32.55 | $32.55 | 15,333 |
| 2020-06-15 | $33.45 | $33.45 | 15,147 |
| 2020-06-12 | $32.55 | $32.55 | 14,707 |
| 2020-06-11 | $30.30 | $30.30 | 24,087 |
| 2020-06-10 | $34.50 | $34.50 | 11,353 |
| 2020-06-09 | $34.95 | $34.95 | 9,980 |
| 2020-06-08 | $36.00 | $36.00 | 10,947 |
| 2020-06-05 | $35.40 | $35.40 | 11,047 |
| 2020-06-04 | $33.30 | $33.30 | 21,853 |
| 2020-06-03 | $35.40 | $35.40 | 22,513 |
| 2020-06-02 | $37.05 | $37.05 | 14,700 |
| 2020-06-01 | $36.45 | $36.45 | 15,533 |
| 2020-05-29 | $37.65 | $37.65 | 33,260 |
| 2020-05-28 | $36.75 | $36.75 | 55,593 |
| 2020-05-27 | $36.60 | $36.60 | 36,100 |
| 2020-05-26 | $36.60 | $36.60 | 29,347 |
| 2020-05-22 | $34.80 | $34.80 | 23,573 |
| 2020-05-21 | $33.60 | $33.60 | 37,560 |
| 2020-05-20 | $36.45 | $36.45 | 11,233 |
| 2020-05-19 | $34.95 | $34.95 | 28,953 |
| 2020-05-18 | $33.45 | $33.45 | 18,220 |
| 2020-05-15 | $33.15 | $33.15 | 8,760 |
| 2020-05-14 | $32.85 | $32.85 | 15,020 |
| 2020-05-13 | $33.00 | $33.00 | 11,620 |
| 2020-05-12 | $33.15 | $33.15 | 36,673 |
| 2020-05-11 | $32.55 | $32.55 | 12,913 |
| 2020-05-08 | $32.70 | $32.70 | 23,213 |
| 2020-05-07 | $33.60 | $33.60 | 26,713 |
| 2020-05-06 | $31.50 | $31.50 | 17,287 |
| 2020-05-05 | $30.30 | $30.30 | 9,687 |
| 2020-05-04 | $33.15 | $33.15 | 10,380 |
| 2020-05-01 | $30.45 | $30.45 | 21,600 |
| 2020-04-30 | $31.20 | $31.20 | 19,020 |
| 2020-04-29 | $34.05 | $34.05 | 14,540 |
| 2020-04-28 | $31.95 | $31.95 | 13,760 |
| 2020-04-27 | $34.95 | $34.95 | 41,787 |
| 2020-04-24 | $34.95 | $34.95 | 86,633 |
| 2020-04-23 | $28.05 | $28.05 | 16,273 |
| 2020-04-22 | $28.95 | $28.95 | 10,993 |
| 2020-04-21 | $30.30 | $30.30 | 14,127 |
| 2020-04-20 | $31.20 | $31.20 | 33,687 |
| 2020-04-17 | $29.55 | $29.55 | 11,267 |
| 2020-04-16 | $28.05 | $28.05 | 20,480 |
| 2020-04-15 | $30.15 | $30.15 | 10,887 |
| 2020-04-14 | $30.90 | $30.90 | 39,453 |
| 2020-04-13 | $27.00 | $27.00 | 12,673 |
| 2020-04-09 | $27.45 | $27.45 | 12,127 |
| 2020-04-08 | $26.55 | $26.55 | 7,933 |
| 2020-04-07 | $25.95 | $25.95 | 12,367 |
| 2020-04-06 | $26.40 | $26.40 | 15,587 |
| 2020-04-03 | $24.00 | $24.00 | 11,833 |
| 2020-04-02 | $23.85 | $23.85 | 17,140 |
| 2020-04-01 | $24.75 | $24.75 | 9,867 |
| 2020-03-31 | $25.80 | $25.80 | 11,067 |
| 2020-03-30 | $27.60 | $27.60 | 9,233 |
| 2020-03-27 | $27.75 | $27.75 | 7,240 |
| 2020-03-26 | $30.15 | $30.15 | 7,793 |
| 2020-03-25 | $29.40 | $29.40 | 6,213 |
| 2020-03-24 | $30.75 | $30.75 | 10,093 |
| 2020-03-23 | $28.65 | $28.65 | 10,233 |
| 2020-03-20 | $27.45 | $27.45 | 16,273 |
| 2020-03-19 | $30.00 | $30.00 | 20,793 |
| 2020-03-18 | $30.30 | $30.30 | 45,613 |
| 2020-03-17 | $39.30 | $39.30 | 65,700 |
| 2020-03-16 | $24.00 | $24.00 | 20,813 |
| 2020-03-13 | $23.85 | $23.85 | 37,000 |
| 2020-03-12 | $20.85 | $20.85 | 56,980 |
| 2020-03-11 | $23.10 | $23.10 | 30,487 |
| 2020-03-10 | $25.50 | $25.50 | 21,387 |
| 2020-03-09 | $24.90 | $24.90 | 41,200 |
| 2020-03-06 | $31.20 | $31.20 | 12,380 |
| 2020-03-05 | $32.40 | $32.40 | 15,693 |
| 2020-03-04 | $33.00 | $33.00 | 21,067 |
| 2020-03-03 | $32.55 | $32.55 | 23,780 |
| 2020-03-02 | $32.55 | $32.55 | 27,060 |
| 2020-02-28 | $30.90 | $30.90 | 33,553 |
| 2020-02-27 | $31.05 | $31.05 | 43,167 |
| 2020-02-26 | $34.35 | $34.35 | 30,580 |
| 2020-02-25 | $35.85 | $35.85 | 24,367 |
| 2020-02-24 | $38.25 | $38.25 | 45,240 |
| 2020-02-21 | $42.30 | $42.30 | 24,073 |
| 2020-02-20 | $41.25 | $41.25 | 48,560 |
| 2020-02-19 | $37.95 | $37.95 | 33,647 |
| 2020-02-18 | $38.10 | $38.10 | 33,480 |
| 2020-02-14 | $36.00 | $36.00 | 17,967 |
| 2020-02-13 | $35.70 | $35.70 | 17,073 |
| 2020-02-12 | $36.60 | $36.60 | 29,353 |
| 2020-02-11 | $36.75 | $36.75 | 31,007 |
| 2020-02-10 | $36.45 | $36.45 | 16,160 |
| 2020-02-07 | $35.25 | $35.25 | 35,440 |
| 2020-02-06 | $36.75 | $36.75 | 33,867 |
| 2020-02-05 | $38.10 | $38.10 | 37,233 |
| 2020-02-04 | $36.00 | $36.00 | 53,133 |
| 2020-02-03 | $37.65 | $37.65 | 50,407 |
| 2020-01-31 | $40.20 | $40.20 | 42,800 |
| 2020-01-30 | $42.90 | $42.90 | 28,053 |
| 2020-01-29 | $41.10 | $41.10 | 26,387 |
| 2020-01-28 | $40.35 | $40.35 | 21,507 |
| 2020-01-27 | $39.00 | $39.00 | 21,720 |
| 2020-01-24 | $39.75 | $39.75 | 36,467 |
| 2020-01-23 | $41.10 | $41.10 | 25,487 |
| 2020-01-22 | $43.65 | $43.65 | 32,947 |
| 2020-01-21 | $47.70 | $47.70 | 26,447 |
| 2020-01-17 | $44.70 | $44.70 | 42,267 |
| 2020-01-16 | $47.92 | $47.92 | 41,727 |
| 2020-01-15 | $47.25 | $47.25 | 64,420 |
| 2020-01-14 | $40.95 | $40.95 | 28,920 |
| 2020-01-13 | $38.55 | $38.55 | 28,300 |
| 2020-01-10 | $40.35 | $40.35 | 49,853 |
| 2020-01-09 | $42.90 | $42.90 | 73,260 |
| 2020-01-08 | $40.65 | $40.65 | 28,373 |
| 2020-01-07 | $37.20 | $37.20 | 13,413 |
| 2020-01-06 | $35.85 | $35.85 | 16,853 |
| 2020-01-03 | $37.05 | $37.05 | 26,353 |
| 2020-01-02 | $40.20 | $40.20 | 43,520 |