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
- 2011-02-11 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 | $24.80 | $24.80 | 67,325 | — | — |
| 2020-12-30 | $25.00 | $25.00 | 73,440 | — | — |
| 2020-12-29 | $23.60 | $23.60 | 171,710 | — | — |
| 2020-12-28 | $24.20 | $24.20 | 104,250 | — | — |
| 2020-12-24 | $25.40 | $25.40 | 53,790 | — | — |
| 2020-12-23 | $26.20 | $26.20 | 140,110 | — | — |
| 2020-12-22 | $24.60 | $24.60 | 81,905 | — | — |
| 2020-12-21 | $25.00 | $25.00 | 95,270 | — | — |
| 2020-12-18 | $25.20 | $25.20 | 124,475 | — | — |
| 2020-12-17 | $25.40 | $25.40 | 84,095 | — | — |
| 2020-12-16 | $25.60 | $25.60 | 62,875 | — | — |
| 2020-12-15 | $25.80 | $25.80 | 86,910 | — | — |
| 2020-12-14 | $26.60 | $26.60 | 56,780 | — | — |
| 2020-12-11 | $28.20 | $28.20 | 37,460 | — | — |
| 2020-12-10 | $28.40 | $28.40 | 112,905 | — | — |
| 2020-12-09 | $27.80 | $27.80 | 75,080 | — | — |
| 2020-12-08 | $29.00 | $29.00 | 74,565 | — | — |
| 2020-12-07 | $29.20 | $29.20 | 41,185 | — | — |
| 2020-12-04 | $30.40 | $30.40 | 59,125 | — | — |
| 2020-12-03 | $28.60 | $28.60 | 42,450 | — | — |
| 2020-12-02 | $29.40 | $29.40 | 33,925 | — | — |
| 2020-12-01 | $29.20 | $29.20 | 42,215 | — | — |
| 2020-11-30 | $30.00 | $30.00 | 36,310 | — | — |
| 2020-11-27 | $30.40 | $30.40 | 29,385 | — | — |
| 2020-11-25 | $30.80 | $30.80 | 75,310 | — | — |
| 2020-11-24 | $28.40 | $28.40 | 44,345 | — | — |
| 2020-11-23 | $29.20 | $29.20 | 76,190 | — | — |
| 2020-11-20 | $30.40 | $30.40 | 36,505 | — | — |
| 2020-11-19 | $30.60 | $30.60 | 28,200 | — | — |
| 2020-11-18 | $31.00 | $31.00 | 62,700 | — | — |
| 2020-11-17 | $29.60 | $29.60 | 53,555 | — | — |
| 2020-11-16 | $30.20 | $30.20 | 33,400 | — | — |
| 2020-11-13 | $31.00 | $31.00 | 36,780 | — | — |
| 2020-11-12 | $30.80 | $30.80 | 72,770 | — | — |
| 2020-11-11 | $29.00 | $29.00 | 37,430 | — | — |
| 2020-11-10 | $28.80 | $28.80 | 58,560 | — | — |
| 2020-11-09 | $28.40 | $28.40 | 90,200 | — | — |
| 2020-11-06 | $29.00 | $29.00 | 190,325 | — | — |
| 2020-11-05 | $37.40 | $37.40 | 69,970 | — | — |
| 2020-11-04 | $36.60 | $36.60 | 37,145 | — | — |
| 2020-11-03 | $36.40 | $36.40 | 52,405 | — | — |
| 2020-11-02 | $36.60 | $36.60 | 56,515 | — | — |
| 2020-10-30 | $34.20 | $34.20 | 40,930 | — | — |
| 2020-10-29 | $36.00 | $36.00 | 43,925 | — | — |
| 2020-10-28 | $35.60 | $35.60 | 56,620 | — | — |
| 2020-10-27 | $35.00 | $35.00 | 71,285 | — | — |
| 2020-10-26 | $34.20 | $34.20 | 61,840 | — | — |
| 2020-10-23 | $35.20 | $35.20 | 62,915 | — | — |
| 2020-10-22 | $37.00 | $37.00 | 77,320 | — | — |
| 2020-10-21 | $33.80 | $33.80 | 47,555 | — | — |
| 2020-10-20 | $34.60 | $34.60 | 48,975 | — | — |
| 2020-10-19 | $35.40 | $35.40 | 88,170 | — | — |
| 2020-10-16 | $37.80 | $37.80 | 105,770 | — | — |
| 2020-10-15 | $33.60 | $33.60 | 93,055 | — | — |
| 2020-10-14 | $37.00 | $37.00 | 98,930 | — | — |
| 2020-10-13 | $39.40 | $39.40 | 110,430 | — | — |
| 2020-10-12 | $39.60 | $39.60 | 247,605 | — | — |
| 2020-10-09 | $37.60 | $37.60 | 245,520 | — | — |
| 2020-10-08 | $31.80 | $31.80 | 130,265 | — | — |
| 2020-10-07 | $28.80 | $28.80 | 71,805 | — | — |
| 2020-10-06 | $26.60 | $26.60 | 59,370 | — | — |
| 2020-10-05 | $26.80 | $26.80 | 62,720 | — | — |
| 2020-10-02 | $27.00 | $27.00 | 84,320 | — | — |
| 2020-10-01 | $27.00 | $27.00 | 56,405 | — | — |
| 2020-09-30 | $28.40 | $28.40 | 55,325 | — | — |
| 2020-09-29 | $28.60 | $28.60 | 50,650 | — | — |
| 2020-09-28 | $30.60 | $30.60 | 91,685 | — | — |
| 2020-09-25 | $29.80 | $29.80 | 65,200 | — | — |
| 2020-09-24 | $29.80 | $29.80 | 67,110 | — | — |
| 2020-09-23 | $30.60 | $30.60 | 135,075 | — | — |
| 2020-09-22 | $35.40 | $35.40 | 287,380 | — | — |
| 2020-09-21 | $36.20 | $36.20 | 789,605 | — | — |
| 2020-09-18 | $31.40 | $31.40 | 153,665 | — | — |
| 2020-09-17 | $27.40 | $27.40 | 85,035 | — | — |
| 2020-09-16 | $25.60 | $25.60 | 35,850 | — | — |
| 2020-09-15 | $24.40 | $24.40 | 24,240 | — | — |
| 2020-09-14 | $25.20 | $25.20 | 113,960 | — | — |
| 2020-09-11 | $21.40 | $21.40 | 27,805 | — | — |
| 2020-09-10 | $21.80 | $21.80 | 19,800 | — | — |
| 2020-09-09 | $23.00 | $23.00 | 19,925 | — | — |
| 2020-09-08 | $22.20 | $22.20 | 20,060 | — | — |
| 2020-09-04 | $23.00 | $23.00 | 24,455 | — | — |
| 2020-09-03 | $23.00 | $23.00 | 50,230 | — | — |
| 2020-09-02 | $24.60 | $24.60 | 18,380 | — | — |
| 2020-09-01 | $24.80 | $24.80 | 19,000 | — | — |
| 2020-08-31 | $25.00 | $25.00 | 26,670 | — | — |
| 2020-08-28 | $24.60 | $24.60 | 23,960 | — | — |
| 2020-08-27 | $23.80 | $23.80 | 28,750 | — | — |
| 2020-08-26 | $24.60 | $24.60 | 34,615 | — | — |
| 2020-08-25 | $25.00 | $25.00 | 31,125 | — | — |
| 2020-08-24 | $25.40 | $25.40 | 61,020 | — | — |
| 2020-08-21 | $27.40 | $27.40 | 37,505 | — | — |
| 2020-08-20 | $28.60 | $28.60 | 89,625 | — | — |
| 2020-08-19 | $28.40 | $28.40 | 183,760 | — | — |
| 2020-08-18 | $24.80 | $24.80 | 19,810 | — | — |
| 2020-08-17 | $25.60 | $25.60 | 38,785 | — | — |
| 2020-08-14 | $26.20 | $26.20 | 64,345 | — | — |
| 2020-08-13 | $24.80 | $24.80 | 35,865 | — | — |
| 2020-08-12 | $24.40 | $24.40 | 63,255 | — | — |
| 2020-08-11 | $24.40 | $24.40 | 79,810 | — | — |
| 2020-08-10 | $27.60 | $27.60 | 144,540 | — | — |
| 2020-08-07 | $26.40 | $26.40 | 86,375 | — | — |
| 2020-08-06 | $23.40 | $23.40 | 92,625 | — | — |
| 2020-08-05 | $22.80 | $22.80 | 35,295 | — | — |
| 2020-08-04 | $22.60 | $22.60 | 40,750 | — | — |
| 2020-08-03 | $22.40 | $22.40 | 57,695 | — | — |
| 2020-07-31 | $21.80 | $21.80 | 34,510 | — | — |
| 2020-07-30 | $22.60 | $22.60 | 49,995 | — | — |
| 2020-07-29 | $23.60 | $23.60 | 36,540 | — | — |
| 2020-07-28 | $24.40 | $24.40 | 22,155 | — | — |
| 2020-07-27 | $25.00 | $25.00 | 80,990 | — | — |
| 2020-07-24 | $23.60 | $23.60 | 72,010 | — | — |
| 2020-07-23 | $22.40 | $22.40 | 144,065 | — | — |
| 2020-07-22 | $21.20 | $21.20 | 53,290 | — | — |
| 2020-07-21 | $21.20 | $21.20 | 62,430 | — | — |
| 2020-07-20 | $21.60 | $21.60 | 133,830 | — | — |
| 2020-07-17 | $25.20 | $25.20 | 201,860 | — | — |
| 2020-07-16 | $21.40 | $21.40 | 56,070 | — | — |
| 2020-07-15 | $21.60 | $21.60 | 30,005 | — | — |
| 2020-07-14 | $21.00 | $21.00 | 32,585 | — | — |
| 2020-07-13 | $20.20 | $20.20 | 33,145 | — | — |
| 2020-07-10 | $21.20 | $21.20 | 36,500 | — | — |
| 2020-07-09 | $21.00 | $21.00 | 39,240 | — | — |
| 2020-07-08 | $22.00 | $22.00 | 40,780 | — | — |
| 2020-07-07 | $22.60 | $22.60 | 67,745 | — | — |
| 2020-07-06 | $21.20 | $21.20 | 79,485 | — | — |
| 2020-07-02 | $22.80 | $22.80 | 43,710 | — | — |
| 2020-07-01 | $23.60 | $23.60 | 38,885 | — | — |
| 2020-06-30 | $24.20 | $24.20 | 36,295 | — | — |
| 2020-06-29 | $24.20 | $24.20 | 57,255 | — | — |
| 2020-06-26 | $24.40 | $24.40 | 80,025 | — | — |
| 2020-06-25 | $26.60 | $26.60 | 29,610 | — | — |
| 2020-06-24 | $26.20 | $26.20 | 46,105 | — | — |
| 2020-06-23 | $27.20 | $27.20 | 29,855 | — | — |
| 2020-06-22 | $27.80 | $27.80 | 32,250 | — | — |
| 2020-06-19 | $27.20 | $27.20 | 45,145 | — | — |
| 2020-06-18 | $27.60 | $27.60 | 35,630 | — | — |
| 2020-06-17 | $28.20 | $28.20 | 77,235 | — | — |
| 2020-06-16 | $28.60 | $28.60 | 51,770 | — | — |
| 2020-06-15 | $26.60 | $26.60 | 46,990 | — | — |
| 2020-06-12 | $26.00 | $26.00 | 48,485 | — | — |
| 2020-06-11 | $25.40 | $25.40 | 48,130 | — | — |
| 2020-06-10 | $27.60 | $27.60 | 48,815 | — | — |
| 2020-06-09 | $29.40 | $29.40 | 82,720 | — | — |
| 2020-06-08 | $31.20 | $31.20 | 88,025 | — | — |
| 2020-06-05 | $29.00 | $29.00 | 100,050 | — | — |
| 2020-06-04 | $26.60 | $26.60 | 77,010 | — | — |
| 2020-06-03 | $25.80 | $25.80 | 62,755 | — | — |
| 2020-06-02 | $26.40 | $26.40 | 98,675 | — | — |
| 2020-06-01 | $25.40 | $25.40 | 84,545 | — | — |
| 2020-05-29 | $27.80 | $27.80 | 81,570 | — | — |
| 2020-05-28 | $30.00 | $30.00 | 54,930 | — | — |
| 2020-05-27 | $31.20 | $31.20 | 74,945 | — | — |
| 2020-05-26 | $32.80 | $32.80 | 66,715 | — | — |
| 2020-05-22 | $30.40 | $30.40 | 52,080 | — | — |
| 2020-05-21 | $29.20 | $29.20 | 35,465 | — | — |
| 2020-05-20 | $28.80 | $28.80 | 59,665 | — | — |
| 2020-05-19 | $28.20 | $28.20 | 35,990 | — | — |
| 2020-05-18 | $28.60 | $28.60 | 38,845 | — | — |
| 2020-05-15 | $28.00 | $28.00 | 37,710 | — | — |
| 2020-05-14 | $29.00 | $29.00 | 43,050 | — | — |
| 2020-05-13 | $30.80 | $30.80 | 32,510 | — | — |
| 2020-05-12 | $30.60 | $30.60 | 110,295 | — | — |
| 2020-05-11 | $33.80 | $33.80 | 113,950 | — | — |
| 2020-05-08 | $31.00 | $31.00 | 41,335 | — | — |
| 2020-05-07 | $29.80 | $29.80 | 33,370 | — | — |
| 2020-05-06 | $29.00 | $29.00 | 23,675 | — | — |
| 2020-05-05 | $28.20 | $28.20 | 42,435 | — | — |
| 2020-05-04 | $30.20 | $30.20 | 36,350 | — | — |
| 2020-05-01 | $30.00 | $30.00 | 58,055 | — | — |
| 2020-04-30 | $32.20 | $32.20 | 189,780 | — | — |
| 2020-04-29 | $31.60 | $31.60 | 52,120 | — | — |
| 2020-04-28 | $29.60 | $29.60 | 43,710 | — | — |
| 2020-04-27 | $30.40 | $30.40 | 60,465 | — | — |
| 2020-04-24 | $28.80 | $28.80 | 28,950 | — | — |
| 2020-04-23 | $28.40 | $28.40 | 39,860 | — | — |
| 2020-04-22 | $28.40 | $28.40 | 25,135 | — | — |
| 2020-04-21 | $28.60 | $28.60 | 68,015 | — | — |
| 2020-04-20 | $28.40 | $28.40 | 59,685 | — | — |
| 2020-04-17 | $27.80 | $27.80 | 59,445 | — | — |
| 2020-04-16 | $25.60 | $25.60 | 31,250 | — | — |
| 2020-04-15 | $25.80 | $25.80 | 32,420 | — | — |
| 2020-04-14 | $27.20 | $27.20 | 52,260 | — | — |
| 2020-04-13 | $26.20 | $26.20 | 27,785 | — | — |
| 2020-04-09 | $26.40 | $26.40 | 28,920 | — | — |
| 2020-04-08 | $26.20 | $26.20 | 47,715 | — | — |
| 2020-04-07 | $25.60 | $25.60 | 68,055 | — | — |
| 2020-04-06 | $25.80 | $25.80 | 82,440 | — | — |
| 2020-04-03 | $21.00 | $21.00 | 25,590 | — | — |
| 2020-04-02 | $21.60 | $21.60 | 21,865 | — | — |
| 2020-04-01 | $20.60 | $20.60 | 37,805 | — | — |
| 2020-03-31 | $23.60 | $23.60 | 35,075 | — | — |
| 2020-03-30 | $25.40 | $25.40 | 35,510 | — | — |
| 2020-03-27 | $25.40 | $25.40 | 53,420 | — | — |
| 2020-03-26 | $26.40 | $26.40 | 124,385 | — | — |
| 2020-03-25 | $24.80 | $24.80 | 136,265 | — | — |
| 2020-03-24 | $19.00 | $19.00 | 79,185 | — | — |
| 2020-03-23 | $15.20 | $15.20 | 76,550 | — | — |
| 2020-03-20 | $16.80 | $16.80 | 48,590 | — | — |
| 2020-03-19 | $17.00 | $17.00 | 53,180 | — | — |
| 2020-03-18 | $16.60 | $16.60 | 49,240 | — | — |
| 2020-03-17 | $19.00 | $19.00 | 70,315 | — | — |
| 2020-03-16 | $16.80 | $16.80 | 92,500 | — | — |
| 2020-03-13 | $20.60 | $20.60 | 65,835 | — | — |
| 2020-03-12 | $20.80 | $20.80 | 82,160 | — | — |
| 2020-03-11 | $24.40 | $24.40 | 44,545 | — | — |
| 2020-03-10 | $25.60 | $25.60 | 57,485 | — | — |
| 2020-03-09 | $26.20 | $26.20 | 32,935 | — | — |
| 2020-03-06 | $28.60 | $28.60 | 54,055 | — | — |
| 2020-03-05 | $27.40 | $27.40 | 43,530 | — | — |
| 2020-03-04 | $29.40 | $29.40 | 57,725 | — | — |
| 2020-03-03 | $26.20 | $26.20 | 40,320 | — | — |
| 2020-03-02 | $27.60 | $27.60 | 42,205 | — | — |
| 2020-02-28 | $26.40 | $26.40 | 105,730 | — | — |
| 2020-02-27 | $25.80 | $25.80 | 100,280 | — | — |
| 2020-02-26 | $27.00 | $27.00 | 67,255 | — | — |
| 2020-02-25 | $29.60 | $29.60 | 62,950 | — | — |
| 2020-02-24 | $29.60 | $29.60 | 66,070 | — | — |
| 2020-02-21 | $31.00 | $31.00 | 43,050 | — | — |
| 2020-02-20 | $32.20 | $32.20 | 52,175 | — | — |
| 2020-02-19 | $29.80 | $29.80 | 46,940 | — | — |
| 2020-02-18 | $31.20 | $31.20 | 42,900 | — | — |
| 2020-02-14 | $32.00 | $32.00 | 51,455 | — | — |
| 2020-02-13 | $33.40 | $33.40 | 32,190 | — | — |
| 2020-02-12 | $33.80 | $33.80 | 21,060 | — | — |
| 2020-02-11 | $34.20 | $34.20 | 18,750 | — | — |
| 2020-02-10 | $33.80 | $33.80 | 16,675 | — | — |
| 2020-02-07 | $33.60 | $33.60 | 19,360 | — | — |
| 2020-02-06 | $34.40 | $34.40 | 34,715 | — | — |
| 2020-02-05 | $33.40 | $33.40 | 35,130 | — | — |
| 2020-02-04 | $33.20 | $33.20 | 26,425 | — | — |
| 2020-02-03 | $33.80 | $33.80 | 50,035 | — | — |
| 2020-01-31 | $34.00 | $34.00 | 23,565 | — | — |
| 2020-01-30 | $34.40 | $34.40 | 15,375 | — | — |
| 2020-01-29 | $34.80 | $34.80 | 23,725 | — | — |
| 2020-01-28 | $35.40 | $35.40 | 22,810 | — | — |
| 2020-01-27 | $34.60 | $34.60 | 27,140 | — | — |
| 2020-01-24 | $35.00 | $35.00 | 48,620 | — | — |
| 2020-01-23 | $34.20 | $34.20 | 45,450 | — | — |
| 2020-01-22 | $35.40 | $35.40 | 30,765 | — | — |
| 2020-01-21 | $36.20 | $36.20 | 41,770 | — | — |
| 2020-01-17 | $38.00 | $38.00 | 34,355 | — | — |
| 2020-01-16 | $39.80 | $39.80 | 31,065 | — | — |
| 2020-01-15 | $39.80 | $39.80 | 29,430 | — | — |
| 2020-01-14 | $39.20 | $39.20 | 38,065 | — | — |
| 2020-01-13 | $38.20 | $38.20 | 44,630 | — | — |
| 2020-01-10 | $38.40 | $38.40 | 42,585 | — | — |
| 2020-01-09 | $39.40 | $39.40 | 45,570 | — | — |
| 2020-01-08 | $40.60 | $40.60 | 31,065 | — | — |
| 2020-01-07 | $41.40 | $41.40 | 45,080 | — | — |
| 2020-01-06 | $40.20 | $40.20 | 25,460 | — | — |
| 2020-01-03 | $40.80 | $40.80 | 49,870 | — | — |
| 2020-01-02 | $41.40 | $41.40 | 44,950 | — | — |