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
- 2018-01-02 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 | $25.50 | $30.00 | 2,195,700 | — | — |
| 2020-12-30 | $25.67 | $30.20 | 1,566,400 | — | — |
| 2020-12-29 | $25.26 | $29.72 | 1,951,200 | — | — |
| 2020-12-28 | $25.79 | $30.35 | 2,167,400 | — | — |
| 2020-12-24 | $25.88 | $30.45 | 709,900 | — | — |
| 2020-12-23 | $25.91 | $30.49 | 3,384,500 | — | — |
| 2020-12-22 | $25.93 | $30.51 | 3,319,000 | — | — |
| 2020-12-21 | $25.70 | $29.85 | 4,013,500 | — | — |
| 2020-12-18 | $25.79 | $29.96 | 6,027,100 | — | — |
| 2020-12-17 | $26.60 | $30.90 | 4,638,300 | — | — |
| 2020-12-16 | $26.05 | $30.26 | 3,057,500 | — | — |
| 2020-12-15 | $26.11 | $30.33 | 4,544,200 | — | — |
| 2020-12-14 | $25.38 | $29.48 | 4,359,200 | — | — |
| 2020-12-11 | $25.65 | $29.79 | 2,828,100 | — | — |
| 2020-12-10 | $25.43 | $29.54 | 4,929,100 | — | — |
| 2020-12-09 | $25.44 | $29.55 | 4,835,900 | — | — |
| 2020-12-08 | $25.58 | $29.71 | 3,808,700 | — | — |
| 2020-12-07 | $25.70 | $29.85 | 2,902,000 | — | — |
| 2020-12-04 | $25.91 | $30.10 | 2,316,800 | — | — |
| 2020-12-03 | $26.06 | $30.27 | 3,253,500 | — | — |
| 2020-12-02 | $25.31 | $29.40 | 3,870,700 | — | — |
| 2020-12-01 | $25.52 | $29.64 | 4,767,600 | — | — |
| 2020-11-30 | $25.29 | $29.38 | 11,679,700 | — | — |
| 2020-11-27 | $25.68 | $29.83 | 1,715,600 | — | — |
| 2020-11-25 | $25.50 | $29.62 | 3,098,100 | — | — |
| 2020-11-24 | $26.11 | $30.33 | 5,144,200 | — | — |
| 2020-11-23 | $26.09 | $30.30 | 7,212,600 | — | — |
| 2020-11-20 | $25.87 | $30.05 | 4,072,200 | — | — |
| 2020-11-19 | $25.87 | $30.05 | 6,240,200 | — | — |
| 2020-11-18 | $25.81 | $29.98 | 7,794,600 | — | — |
| 2020-11-17 | $26.43 | $30.70 | 5,599,200 | — | — |
| 2020-11-16 | $26.20 | $30.43 | 3,002,200 | — | — |
| 2020-11-13 | $25.81 | $29.98 | 7,128,100 | — | — |
| 2020-11-12 | $24.90 | $28.92 | 2,628,300 | — | — |
| 2020-11-11 | $25.40 | $29.50 | 3,887,400 | — | — |
| 2020-11-10 | $25.28 | $29.36 | 6,510,500 | — | — |
| 2020-11-09 | $23.82 | $27.67 | 9,458,700 | — | — |
| 2020-11-06 | $23.98 | $27.85 | 1,775,300 | — | — |
| 2020-11-05 | $24.13 | $28.03 | 3,652,000 | — | — |
| 2020-11-04 | $24.48 | $28.43 | 6,800,200 | — | — |
| 2020-11-03 | $23.92 | $27.78 | 2,654,000 | — | — |
| 2020-11-02 | $23.64 | $27.46 | 2,738,500 | — | — |
| 2020-10-30 | $22.95 | $26.66 | 3,270,600 | — | — |
| 2020-10-29 | $23.25 | $27.01 | 3,162,000 | — | — |
| 2020-10-28 | $22.54 | $26.18 | 3,365,800 | — | — |
| 2020-10-27 | $22.63 | $26.29 | 2,916,300 | — | — |
| 2020-10-26 | $23.39 | $27.17 | 2,987,300 | — | — |
| 2020-10-23 | $24.11 | $28.00 | 1,559,900 | — | — |
| 2020-10-22 | $23.90 | $27.76 | 1,978,100 | — | — |
| 2020-10-21 | $23.43 | $27.21 | 2,767,600 | — | — |
| 2020-10-20 | $23.27 | $27.03 | 1,563,900 | — | — |
| 2020-10-19 | $23.15 | $26.89 | 1,813,000 | — | — |
| 2020-10-16 | $23.68 | $27.51 | 1,776,200 | — | — |
| 2020-10-15 | $23.94 | $27.81 | 5,262,800 | — | — |
| 2020-10-14 | $23.68 | $27.51 | 2,229,300 | — | — |
| 2020-10-13 | $23.71 | $27.54 | 4,681,800 | — | — |
| 2020-10-12 | $23.87 | $27.73 | 2,414,800 | — | — |
| 2020-10-09 | $23.64 | $27.46 | 6,848,800 | — | — |
| 2020-10-08 | $24.02 | $27.90 | 3,504,700 | — | — |
| 2020-10-07 | $23.72 | $27.55 | 3,869,600 | — | — |
| 2020-10-06 | $23.85 | $27.70 | 6,357,000 | — | — |
| 2020-10-05 | $24.25 | $28.17 | 2,407,300 | — | — |
| 2020-10-02 | $24.06 | $27.95 | 5,321,400 | — | — |
| 2020-10-01 | $23.72 | $27.55 | 10,574,200 | — | — |
| 2020-09-30 | $23.37 | $27.14 | 5,697,500 | — | — |
| 2020-09-29 | $23.39 | $27.17 | 8,353,800 | — | — |
| 2020-09-28 | $24.19 | $27.71 | 3,321,200 | — | — |
| 2020-09-25 | $23.56 | $26.99 | 3,239,600 | — | — |
| 2020-09-24 | $23.03 | $26.39 | 4,641,700 | — | — |
| 2020-09-23 | $22.81 | $26.13 | 5,711,800 | — | — |
| 2020-09-22 | $23.26 | $26.65 | 4,956,400 | — | — |
| 2020-09-21 | $23.01 | $26.36 | 9,327,700 | — | — |
| 2020-09-18 | $23.81 | $27.28 | 13,325,300 | — | — |
| 2020-09-17 | $24.47 | $28.03 | 5,312,800 | — | — |
| 2020-09-16 | $25.10 | $28.76 | 12,975,700 | — | — |
| 2020-09-15 | $25.42 | $29.12 | 8,309,700 | — | — |
| 2020-09-14 | $24.81 | $28.42 | 3,675,700 | — | — |
| 2020-09-11 | $24.06 | $27.57 | 2,787,000 | — | — |
| 2020-09-10 | $23.75 | $27.21 | 3,738,600 | — | — |
| 2020-09-09 | $23.77 | $27.23 | 6,259,300 | — | — |
| 2020-09-08 | $23.28 | $26.67 | 4,750,500 | — | — |
| 2020-09-04 | $22.88 | $26.21 | 5,158,300 | — | — |
| 2020-09-03 | $22.92 | $26.26 | 3,165,700 | — | — |
| 2020-09-02 | $23.59 | $27.03 | 2,995,800 | — | — |
| 2020-09-01 | $23.37 | $26.77 | 3,213,600 | — | — |
| 2020-08-31 | $22.34 | $25.59 | 5,322,100 | — | — |
| 2020-08-28 | $22.98 | $26.33 | 7,706,500 | — | — |
| 2020-08-27 | $23.14 | $26.51 | 2,983,400 | — | — |
| 2020-08-26 | $22.78 | $26.10 | 1,114,400 | — | — |
| 2020-08-25 | $22.90 | $26.24 | 1,162,800 | — | — |
| 2020-08-24 | $22.99 | $26.34 | 1,318,800 | — | — |
| 2020-08-21 | $22.52 | $25.80 | 2,452,900 | — | — |
| 2020-08-20 | $23.11 | $26.48 | 1,703,300 | — | — |
| 2020-08-19 | $23.11 | $26.48 | 3,072,400 | — | — |
| 2020-08-18 | $22.98 | $26.33 | 1,828,000 | — | — |
| 2020-08-17 | $23.19 | $26.57 | 5,600,800 | — | — |
| 2020-08-14 | $22.93 | $26.27 | 3,770,400 | — | — |
| 2020-08-13 | $23.02 | $26.37 | 5,811,400 | — | — |
| 2020-08-12 | $23.34 | $26.74 | 3,023,500 | — | — |
| 2020-08-11 | $23.27 | $26.66 | 3,785,700 | — | — |
| 2020-08-10 | $23.13 | $26.50 | 8,169,200 | — | — |
| 2020-08-07 | $22.88 | $26.21 | 1,691,000 | — | — |
| 2020-08-06 | $22.70 | $26.01 | 2,552,000 | — | — |
| 2020-08-05 | $22.36 | $25.62 | 3,307,600 | — | — |
| 2020-08-04 | $22.70 | $26.01 | 5,922,100 | — | — |
| 2020-08-03 | $22.00 | $25.21 | 2,474,000 | — | — |
| 2020-07-31 | $21.71 | $24.87 | 2,477,400 | — | — |
| 2020-07-30 | $21.66 | $24.82 | 2,751,700 | — | — |
| 2020-07-29 | $21.42 | $24.54 | 3,427,900 | — | — |
| 2020-07-28 | $20.71 | $23.73 | 5,260,900 | — | — |
| 2020-07-27 | $20.77 | $23.80 | 3,104,500 | — | — |
| 2020-07-24 | $21.03 | $24.09 | 2,356,600 | — | — |
| 2020-07-23 | $21.60 | $24.75 | 5,803,300 | — | — |
| 2020-07-22 | $22.26 | $25.50 | 8,973,700 | — | — |
| 2020-07-21 | $21.47 | $24.60 | 4,029,100 | — | — |
| 2020-07-20 | $21.13 | $24.21 | 4,622,600 | — | — |
| 2020-07-17 | $21.55 | $24.69 | 4,457,800 | — | — |
| 2020-07-16 | $21.06 | $24.13 | 6,878,900 | — | — |
| 2020-07-15 | $21.19 | $24.28 | 4,350,400 | — | — |
| 2020-07-14 | $19.68 | $22.55 | 6,223,800 | — | — |
| 2020-07-13 | $19.75 | $22.63 | 2,585,800 | — | — |
| 2020-07-10 | $19.96 | $22.87 | 4,395,700 | — | — |
| 2020-07-09 | $19.79 | $22.67 | 9,129,100 | — | — |
| 2020-07-08 | $20.20 | $23.14 | 2,158,800 | — | — |
| 2020-07-07 | $19.99 | $22.90 | 2,779,800 | — | — |
| 2020-07-06 | $20.22 | $23.17 | 4,423,500 | — | — |
| 2020-07-02 | $20.86 | $23.90 | 4,136,400 | — | — |
| 2020-07-01 | $20.70 | $23.72 | 2,514,900 | — | — |
| 2020-06-30 | $20.19 | $23.13 | 4,044,000 | — | — |
| 2020-06-29 | $20.00 | $22.91 | 7,746,400 | — | — |
| 2020-06-26 | $20.03 | $22.61 | 6,022,900 | — | — |
| 2020-06-25 | $21.06 | $23.77 | 4,713,800 | — | — |
| 2020-06-24 | $21.08 | $23.79 | 6,571,900 | — | — |
| 2020-06-23 | $22.06 | $24.90 | 7,770,400 | — | — |
| 2020-06-22 | $21.79 | $24.59 | 7,861,900 | — | — |
| 2020-06-19 | $22.48 | $25.37 | 8,661,100 | — | — |
| 2020-06-18 | $22.60 | $25.51 | 3,744,600 | — | — |
| 2020-06-17 | $22.90 | $25.85 | 15,194,000 | — | — |
| 2020-06-16 | $22.37 | $25.25 | 11,722,000 | — | — |
| 2020-06-15 | $22.83 | $25.77 | 23,878,600 | — | — |
| 2020-06-12 | $22.29 | $25.16 | 5,657,100 | — | — |
| 2020-06-11 | $20.51 | $23.15 | 4,862,200 | — | — |
| 2020-06-10 | $21.15 | $23.87 | 6,402,300 | — | — |
| 2020-06-09 | $22.00 | $24.83 | 3,233,000 | — | — |
| 2020-06-08 | $22.83 | $25.77 | 7,457,100 | — | — |
| 2020-06-05 | $22.99 | $25.95 | 8,179,800 | — | — |
| 2020-06-04 | $22.23 | $25.09 | 5,951,200 | — | — |
| 2020-06-03 | $21.91 | $24.73 | 6,083,800 | — | — |
| 2020-06-02 | $20.46 | $23.09 | 6,043,900 | — | — |
| 2020-06-01 | $20.60 | $23.25 | 3,415,400 | — | — |
| 2020-05-29 | $19.62 | $22.14 | 4,860,500 | — | — |
| 2020-05-28 | $19.38 | $21.87 | 4,164,300 | — | — |
| 2020-05-27 | $20.06 | $22.64 | 4,441,100 | — | — |
| 2020-05-26 | $19.83 | $22.38 | 5,704,800 | — | — |
| 2020-05-22 | $18.83 | $21.25 | 3,208,600 | — | — |
| 2020-05-21 | $18.33 | $20.69 | 3,800,900 | — | — |
| 2020-05-20 | $17.92 | $20.23 | 6,819,800 | — | — |
| 2020-05-19 | $17.24 | $19.46 | 3,848,000 | — | — |
| 2020-05-18 | $16.52 | $18.65 | 4,346,700 | — | — |
| 2020-05-15 | $15.30 | $17.27 | 3,272,200 | — | — |
| 2020-05-14 | $15.19 | $17.14 | 10,437,300 | — | — |
| 2020-05-13 | $14.87 | $16.78 | 5,234,900 | — | — |
| 2020-05-12 | $15.77 | $17.80 | 5,403,300 | — | — |
| 2020-05-11 | $16.70 | $18.85 | 3,819,500 | — | — |
| 2020-05-08 | $17.09 | $19.29 | 3,558,200 | — | — |
| 2020-05-07 | $16.57 | $18.70 | 4,977,500 | — | — |
| 2020-05-06 | $16.25 | $18.34 | 3,148,500 | — | — |
| 2020-05-05 | $16.43 | $18.54 | 2,666,300 | — | — |
| 2020-05-04 | $16.38 | $18.49 | 3,768,100 | — | — |
| 2020-05-01 | $16.56 | $18.69 | 5,215,000 | — | — |
| 2020-04-30 | $17.42 | $19.66 | 7,032,400 | — | — |
| 2020-04-29 | $17.90 | $20.20 | 11,952,600 | — | — |
| 2020-04-28 | $16.78 | $18.94 | 7,926,200 | — | — |
| 2020-04-27 | $16.31 | $18.41 | 5,262,600 | — | — |
| 2020-04-24 | $15.58 | $17.58 | 3,275,500 | — | — |
| 2020-04-23 | $15.28 | $17.25 | 3,111,700 | — | — |
| 2020-04-22 | $15.50 | $17.49 | 2,969,500 | — | — |
| 2020-04-21 | $15.35 | $17.32 | 3,282,500 | — | — |
| 2020-04-20 | $15.68 | $17.70 | 3,657,800 | — | — |
| 2020-04-17 | $16.09 | $18.16 | 4,253,600 | — | — |
| 2020-04-16 | $15.75 | $17.78 | 7,078,200 | — | — |
| 2020-04-15 | $16.09 | $18.16 | 3,344,300 | — | — |
| 2020-04-14 | $16.98 | $19.16 | 9,244,400 | — | — |
| 2020-04-13 | $16.58 | $18.71 | 2,984,100 | — | — |
| 2020-04-09 | $17.16 | $19.37 | 4,932,800 | — | — |
| 2020-04-08 | $15.92 | $17.97 | 4,330,600 | — | — |
| 2020-04-07 | $14.52 | $16.39 | 8,567,700 | — | — |
| 2020-04-06 | $14.26 | $16.09 | 8,544,200 | — | — |
| 2020-04-03 | $13.78 | $15.55 | 4,043,100 | — | — |
| 2020-04-02 | $14.83 | $16.74 | 5,291,200 | — | — |
| 2020-04-01 | $15.04 | $16.97 | 5,662,800 | — | — |
| 2020-03-31 | $16.64 | $18.78 | 8,263,300 | — | — |
| 2020-03-30 | $16.04 | $18.10 | 5,639,800 | — | — |
| 2020-03-27 | $16.11 | $17.85 | 6,137,500 | — | — |
| 2020-03-26 | $16.15 | $17.89 | 6,193,700 | — | — |
| 2020-03-25 | $15.43 | $17.09 | 8,514,500 | — | — |
| 2020-03-24 | $13.11 | $14.52 | 7,614,400 | — | — |
| 2020-03-23 | $11.74 | $13.01 | 9,180,000 | — | — |
| 2020-03-20 | $12.31 | $13.64 | 13,213,000 | — | — |
| 2020-03-19 | $11.49 | $12.73 | 9,753,600 | — | — |
| 2020-03-18 | $11.20 | $12.41 | 12,937,200 | — | — |
| 2020-03-17 | $13.02 | $14.42 | 13,182,900 | — | — |
| 2020-03-16 | $12.56 | $13.91 | 14,389,300 | — | — |
| 2020-03-13 | $17.60 | $19.50 | 13,095,400 | — | — |
| 2020-03-12 | $16.23 | $17.98 | 11,594,700 | — | — |
| 2020-03-11 | $20.62 | $22.84 | 4,945,900 | — | — |
| 2020-03-10 | $23.02 | $25.50 | 3,999,400 | — | — |
| 2020-03-09 | $21.67 | $24.01 | 4,455,300 | — | — |
| 2020-03-06 | $24.22 | $26.83 | 4,989,500 | — | — |
| 2020-03-05 | $24.90 | $27.58 | 5,566,900 | — | — |
| 2020-03-04 | $25.65 | $28.41 | 4,536,600 | — | — |
| 2020-03-03 | $24.72 | $27.38 | 6,748,000 | — | — |
| 2020-03-02 | $24.66 | $27.32 | 6,889,900 | — | — |
| 2020-02-28 | $25.06 | $27.76 | 10,429,700 | — | — |
| 2020-02-27 | $24.80 | $27.47 | 12,384,500 | — | — |
| 2020-02-26 | $25.64 | $28.40 | 9,770,700 | — | — |
| 2020-02-25 | $26.69 | $29.57 | 7,014,300 | — | — |
| 2020-02-24 | $27.50 | $30.46 | 4,663,300 | — | — |
| 2020-02-21 | $28.15 | $31.18 | 4,698,700 | — | — |
| 2020-02-20 | $28.13 | $31.16 | 4,465,100 | — | — |
| 2020-02-19 | $27.47 | $30.43 | 4,052,500 | — | — |
| 2020-02-18 | $27.88 | $30.88 | 3,292,200 | — | — |
| 2020-02-14 | $28.11 | $31.14 | 4,269,500 | — | — |
| 2020-02-13 | $27.89 | $30.90 | 4,303,100 | — | — |
| 2020-02-12 | $27.72 | $30.71 | 3,088,500 | — | — |
| 2020-02-11 | $27.69 | $30.67 | 3,112,100 | — | — |
| 2020-02-10 | $27.48 | $30.44 | 2,392,600 | — | — |
| 2020-02-07 | $27.12 | $30.04 | 1,926,400 | — | — |
| 2020-02-06 | $27.15 | $30.08 | 4,119,200 | — | — |
| 2020-02-05 | $26.96 | $29.87 | 7,014,900 | — | — |
| 2020-02-04 | $27.03 | $29.94 | 2,528,200 | — | — |
| 2020-02-03 | $26.85 | $29.74 | 2,569,800 | — | — |
| 2020-01-31 | $26.80 | $29.69 | 3,314,000 | — | — |
| 2020-01-30 | $26.83 | $29.72 | 5,231,900 | — | — |
| 2020-01-29 | $26.73 | $29.61 | 1,930,900 | — | — |
| 2020-01-28 | $26.31 | $29.15 | 2,001,000 | — | — |
| 2020-01-27 | $26.37 | $29.21 | 3,371,700 | — | — |
| 2020-01-24 | $26.65 | $29.52 | 2,351,600 | — | — |
| 2020-01-23 | $26.61 | $29.48 | 2,861,900 | — | — |
| 2020-01-22 | $26.55 | $29.41 | 2,841,200 | — | — |
| 2020-01-21 | $26.37 | $29.21 | 3,232,400 | — | — |
| 2020-01-17 | $26.27 | $29.10 | 2,536,100 | — | — |
| 2020-01-16 | $26.19 | $29.01 | 2,938,400 | — | — |
| 2020-01-15 | $25.98 | $28.78 | 6,235,100 | — | — |
| 2020-01-14 | $25.47 | $28.21 | 6,286,200 | — | — |
| 2020-01-13 | $25.35 | $28.08 | 4,080,800 | — | — |
| 2020-01-10 | $25.37 | $28.10 | 4,035,400 | — | — |
| 2020-01-09 | $25.35 | $28.08 | 3,412,800 | — | — |
| 2020-01-08 | $25.10 | $27.80 | 4,320,000 | — | — |
| 2020-01-07 | $24.94 | $27.63 | 3,174,800 | — | — |
| 2020-01-06 | $25.04 | $27.74 | 4,170,500 | — | — |
| 2020-01-03 | $25.30 | $28.03 | 1,944,000 | — | — |
| 2020-01-02 | $25.28 | $28.00 | 2,070,400 | — | — |