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
- 2020-07-29 to 2026-09-04
- 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 | $34.85 | $34.85 | 214,300 | — | — |
| 2020-12-30 | $34.69 | $34.69 | 238,100 | — | — |
| 2020-12-29 | $33.24 | $33.24 | 332,500 | — | — |
| 2020-12-28 | $33.18 | $33.18 | 200,900 | — | — |
| 2020-12-24 | $34.11 | $34.11 | 118,000 | — | — |
| 2020-12-23 | $36.89 | $36.89 | 222,800 | — | — |
| 2020-12-22 | $36.46 | $36.46 | 147,800 | — | — |
| 2020-12-21 | $34.64 | $34.64 | 325,000 | — | — |
| 2020-12-18 | $34.31 | $34.31 | 825,000 | — | — |
| 2020-12-17 | $30.80 | $30.80 | 380,900 | — | — |
| 2020-12-16 | $29.02 | $29.02 | 264,400 | — | — |
| 2020-12-15 | $28.40 | $28.40 | 99,000 | — | — |
| 2020-12-14 | $28.43 | $28.43 | 158,500 | — | — |
| 2020-12-11 | $27.26 | $27.26 | 236,400 | — | — |
| 2020-12-10 | $27.08 | $27.08 | 524,800 | — | — |
| 2020-12-09 | $25.42 | $25.42 | 336,900 | — | — |
| 2020-12-08 | $25.94 | $25.94 | 113,900 | — | — |
| 2020-12-07 | $26.06 | $26.06 | 138,600 | — | — |
| 2020-12-04 | $26.00 | $26.00 | 691,100 | — | — |
| 2020-12-03 | $25.83 | $25.83 | 332,600 | — | — |
| 2020-12-02 | $25.73 | $25.73 | 382,900 | — | — |
| 2020-12-01 | $25.83 | $25.83 | 172,000 | — | — |
| 2020-11-30 | $25.24 | $25.24 | 581,800 | — | — |
| 2020-11-27 | $25.93 | $25.93 | 147,500 | — | — |
| 2020-11-25 | $26.00 | $26.00 | 227,400 | — | — |
| 2020-11-24 | $25.68 | $25.68 | 428,400 | — | — |
| 2020-11-23 | $26.64 | $26.64 | 233,700 | — | — |
| 2020-11-20 | $26.10 | $26.10 | 299,500 | — | — |
| 2020-11-19 | $25.85 | $25.85 | 264,100 | — | — |
| 2020-11-18 | $25.82 | $25.82 | 188,400 | — | — |
| 2020-11-17 | $26.29 | $26.29 | 616,400 | — | — |
| 2020-11-16 | $24.80 | $24.80 | 264,200 | — | — |
| 2020-11-13 | $24.99 | $24.99 | 168,000 | — | — |
| 2020-11-12 | $25.14 | $25.14 | 190,000 | — | — |
| 2020-11-11 | $24.61 | $24.61 | 961,100 | — | — |
| 2020-11-10 | $25.85 | $25.85 | 404,900 | — | — |
| 2020-11-09 | $27.40 | $27.40 | 296,700 | — | — |
| 2020-11-06 | $28.33 | $28.33 | 278,700 | — | — |
| 2020-11-05 | $28.12 | $28.12 | 226,100 | — | — |
| 2020-11-04 | $26.01 | $26.01 | 137,000 | — | — |
| 2020-11-03 | $25.51 | $25.51 | 173,700 | — | — |
| 2020-11-02 | $25.09 | $25.09 | 159,000 | — | — |
| 2020-10-30 | $24.24 | $24.24 | 171,200 | — | — |
| 2020-10-29 | $24.46 | $24.46 | 142,900 | — | — |
| 2020-10-28 | $23.46 | $23.46 | 134,100 | — | — |
| 2020-10-27 | $24.50 | $24.50 | 417,600 | — | — |
| 2020-10-26 | $24.93 | $24.93 | 226,300 | — | — |
| 2020-10-23 | $25.92 | $25.92 | 189,600 | — | — |
| 2020-10-22 | $25.88 | $25.88 | 845,100 | — | — |
| 2020-10-21 | $25.77 | $25.77 | 350,400 | — | — |
| 2020-10-20 | $26.04 | $26.04 | 462,100 | — | — |
| 2020-10-19 | $26.00 | $26.00 | 283,600 | — | — |
| 2020-10-16 | $27.35 | $27.35 | 173,300 | — | — |
| 2020-10-15 | $26.69 | $26.69 | 337,700 | — | — |
| 2020-10-14 | $26.68 | $26.68 | 277,500 | — | — |
| 2020-10-13 | $26.24 | $26.24 | 774,700 | — | — |
| 2020-10-12 | $26.24 | $26.24 | 359,100 | — | — |
| 2020-10-09 | $25.30 | $25.30 | 334,100 | — | — |
| 2020-10-08 | $24.83 | $24.83 | 177,200 | — | — |
| 2020-10-07 | $25.00 | $25.00 | 256,000 | — | — |
| 2020-10-06 | $25.47 | $25.47 | 521,500 | — | — |
| 2020-10-05 | $25.66 | $25.66 | 864,600 | — | — |
| 2020-10-02 | $24.58 | $24.58 | 296,500 | — | — |
| 2020-10-01 | $23.88 | $23.88 | 453,000 | — | — |
| 2020-09-30 | $23.00 | $23.00 | 385,500 | — | — |
| 2020-09-29 | $23.31 | $23.31 | 314,500 | — | — |
| 2020-09-28 | $22.93 | $22.93 | 318,500 | — | — |
| 2020-09-25 | $22.76 | $22.76 | 286,300 | — | — |
| 2020-09-24 | $21.71 | $21.71 | 454,900 | — | — |
| 2020-09-23 | $21.85 | $21.85 | 494,400 | — | — |
| 2020-09-22 | $22.49 | $22.49 | 301,800 | — | — |
| 2020-09-21 | $22.10 | $22.10 | 454,500 | — | — |
| 2020-09-18 | $22.30 | $22.30 | 988,500 | — | — |
| 2020-09-17 | $22.60 | $22.60 | 130,200 | — | — |
| 2020-09-16 | $22.78 | $22.78 | 598,900 | — | — |
| 2020-09-15 | $22.75 | $22.75 | 193,000 | — | — |
| 2020-09-14 | $22.88 | $22.88 | 266,900 | — | — |
| 2020-09-11 | $23.01 | $23.01 | 427,000 | — | — |
| 2020-09-10 | $23.51 | $23.51 | 558,700 | — | — |
| 2020-09-09 | $23.38 | $23.38 | 243,400 | — | — |
| 2020-09-08 | $23.35 | $23.35 | 579,400 | — | — |
| 2020-09-04 | $24.00 | $24.00 | 556,000 | — | — |
| 2020-09-03 | $22.70 | $22.70 | 897,100 | — | — |
| 2020-09-02 | $23.69 | $23.69 | 760,800 | — | — |
| 2020-09-01 | $24.75 | $24.75 | 411,900 | — | — |
| 2020-08-31 | $25.61 | $25.61 | 444,100 | — | — |
| 2020-08-28 | $28.19 | $28.19 | 346,500 | — | — |
| 2020-08-27 | $29.10 | $29.10 | 372,300 | — | — |
| 2020-08-26 | $28.34 | $28.34 | 522,800 | — | — |
| 2020-08-25 | $27.96 | $27.96 | 297,900 | — | — |
| 2020-08-24 | $28.30 | $28.30 | 539,900 | — | — |
| 2020-08-21 | $27.24 | $27.24 | 820,200 | — | — |
| 2020-08-20 | $26.10 | $26.10 | 347,900 | — | — |
| 2020-08-19 | $25.63 | $25.63 | 141,100 | — | — |
| 2020-08-18 | $25.11 | $25.11 | 296,800 | — | — |
| 2020-08-17 | $25.16 | $25.16 | 182,600 | — | — |
| 2020-08-14 | $24.55 | $24.55 | 201,900 | — | — |
| 2020-08-13 | $24.43 | $24.43 | 258,800 | — | — |
| 2020-08-12 | $24.21 | $24.21 | 508,700 | — | — |
| 2020-08-11 | $23.65 | $23.65 | 578,000 | — | — |
| 2020-08-10 | $24.58 | $24.58 | 561,300 | — | — |
| 2020-08-07 | $25.20 | $25.20 | 625,100 | — | — |
| 2020-08-06 | $25.76 | $25.76 | 747,500 | — | — |
| 2020-08-05 | $24.69 | $24.69 | 470,900 | — | — |
| 2020-08-04 | $24.67 | $24.67 | 2,140,200 | — | — |
| 2020-08-03 | $23.50 | $23.50 | 998,300 | — | — |
| 2020-07-31 | $23.56 | $23.56 | 1,480,500 | — | — |
| 2020-07-30 | $24.20 | $24.20 | 1,631,300 | — | — |
| 2020-07-29 | $23.93 | $23.93 | 16,094,600 | — | — |