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
- 2012-03-23 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 | $28.11 | $28.11 | 3,602,000 | — | — |
| 2020-12-30 | $27.76 | $27.76 | 6,831,500 | — | — |
| 2020-12-29 | $26.08 | $26.08 | 2,556,900 | — | — |
| 2020-12-28 | $25.79 | $25.79 | 10,353,500 | — | — |
| 2020-12-24 | $26.31 | $26.31 | 3,339,500 | — | — |
| 2020-12-23 | $25.73 | $25.73 | 3,127,900 | — | — |
| 2020-12-22 | $25.73 | $25.73 | 7,340,400 | — | — |
| 2020-12-21 | $25.50 | $25.50 | 10,525,700 | — | — |
| 2020-12-18 | $25.35 | $25.35 | 12,660,500 | — | — |
| 2020-12-17 | $24.88 | $24.88 | 11,648,300 | — | — |
| 2020-12-16 | $24.65 | $24.65 | 5,719,700 | — | — |
| 2020-12-15 | $24.94 | $24.94 | 3,779,200 | — | — |
| 2020-12-14 | $25.12 | $25.12 | 1,561,400 | — | — |
| 2020-12-11 | $25.02 | $25.02 | 7,313,600 | — | — |
| 2020-12-10 | $25.36 | $25.36 | 3,020,700 | — | — |
| 2020-12-09 | $24.90 | $24.90 | 5,294,800 | — | — |
| 2020-12-08 | $25.56 | $25.56 | 13,200,700 | — | — |
| 2020-12-07 | $25.20 | $25.20 | 7,974,400 | — | — |
| 2020-12-04 | $25.22 | $25.22 | 6,473,900 | — | — |
| 2020-12-03 | $25.08 | $25.08 | 3,136,600 | — | — |
| 2020-12-02 | $25.13 | $25.13 | 4,719,600 | — | — |
| 2020-12-01 | $25.40 | $25.40 | 5,934,700 | — | — |
| 2020-11-30 | $25.54 | $25.54 | 11,824,800 | — | — |
| 2020-11-27 | $26.00 | $26.00 | 3,664,000 | — | — |
| 2020-11-25 | $25.85 | $25.85 | 4,343,600 | — | — |
| 2020-11-24 | $25.80 | $25.80 | 5,981,900 | — | — |
| 2020-11-23 | $24.80 | $24.80 | 9,902,600 | — | — |
| 2020-11-20 | $24.24 | $24.24 | 13,241,300 | — | — |
| 2020-11-19 | $23.32 | $23.32 | 9,612,700 | — | — |
| 2020-11-18 | $23.40 | $23.40 | 8,514,800 | — | — |
| 2020-11-17 | $23.74 | $23.74 | 11,203,300 | — | — |
| 2020-11-16 | $23.46 | $23.46 | 8,354,300 | — | — |
| 2020-11-13 | $23.03 | $23.03 | 15,927,200 | — | — |
| 2020-11-12 | $22.15 | $22.15 | 11,595,900 | — | — |
| 2020-11-11 | $20.90 | $20.90 | 7,459,500 | — | — |
| 2020-11-10 | $20.69 | $20.69 | 11,664,000 | — | — |
| 2020-11-09 | $21.40 | $21.40 | 12,300,000 | — | — |
| 2020-11-06 | $22.67 | $22.67 | 4,328,900 | — | — |
| 2020-11-05 | $22.09 | $22.09 | 10,128,200 | — | — |
| 2020-11-04 | $21.25 | $21.25 | 10,209,700 | — | — |
| 2020-11-03 | $21.36 | $21.36 | 7,430,400 | — | — |
| 2020-11-02 | $21.36 | $21.36 | 4,822,200 | — | — |
| 2020-10-30 | $21.40 | $21.40 | 8,017,200 | — | — |
| 2020-10-29 | $20.85 | $20.85 | 5,672,900 | — | — |
| 2020-10-28 | $20.77 | $20.77 | 9,692,700 | — | — |
| 2020-10-27 | $20.66 | $20.66 | 10,580,800 | — | — |
| 2020-10-26 | $19.26 | $19.26 | 8,609,200 | — | — |
| 2020-10-23 | $18.97 | $18.97 | 6,816,900 | — | — |
| 2020-10-22 | $18.80 | $18.80 | 14,170,400 | — | — |
| 2020-10-21 | $19.09 | $19.09 | 13,053,700 | — | — |
| 2020-10-20 | $18.97 | $18.97 | 8,076,300 | — | — |
| 2020-10-19 | $18.92 | $18.92 | 10,292,100 | — | — |
| 2020-10-16 | $19.40 | $19.40 | 21,196,100 | — | — |
| 2020-10-15 | $17.65 | $17.65 | 10,462,500 | — | — |
| 2020-10-14 | $17.16 | $17.16 | 10,422,300 | — | — |
| 2020-10-13 | $17.75 | $17.75 | 11,120,400 | — | — |
| 2020-10-12 | $16.78 | $16.78 | 11,297,300 | — | — |
| 2020-10-09 | $15.60 | $15.60 | 4,408,100 | — | — |
| 2020-10-08 | $15.25 | $15.25 | 2,846,700 | — | — |
| 2020-10-07 | $15.29 | $15.29 | 4,050,200 | — | — |
| 2020-10-06 | $15.07 | $15.07 | 7,053,800 | — | — |
| 2020-10-05 | $14.98 | $14.98 | 11,282,400 | — | — |
| 2020-10-02 | $15.35 | $15.35 | 5,655,500 | — | — |
| 2020-10-01 | $15.85 | $15.85 | 4,495,900 | — | — |
| 2020-09-30 | $15.64 | $15.64 | 9,030,500 | — | — |
| 2020-09-29 | $15.41 | $15.41 | 12,587,300 | — | — |
| 2020-09-28 | $15.90 | $15.90 | 14,495,800 | — | — |
| 2020-09-25 | $16.98 | $16.98 | 7,562,900 | — | — |
| 2020-09-24 | $16.73 | $16.73 | 9,512,300 | — | — |
| 2020-09-23 | $16.92 | $16.92 | 7,247,500 | — | — |
| 2020-09-22 | $17.19 | $17.19 | 4,875,900 | — | — |
| 2020-09-21 | $17.28 | $17.28 | 3,395,500 | — | — |
| 2020-09-18 | $16.65 | $16.65 | 5,947,500 | — | — |
| 2020-09-17 | $16.71 | $16.71 | 6,776,000 | — | — |
| 2020-09-16 | $16.69 | $16.69 | 4,906,200 | — | — |
| 2020-09-15 | $16.75 | $16.75 | 3,719,800 | — | — |
| 2020-09-14 | $16.76 | $16.76 | 4,258,400 | — | — |
| 2020-09-11 | $16.40 | $16.40 | 8,985,400 | — | — |
| 2020-09-10 | $16.64 | $16.64 | 8,569,300 | — | — |
| 2020-09-09 | $16.70 | $16.70 | 5,987,800 | — | — |
| 2020-09-08 | $16.90 | $16.90 | 8,059,700 | — | — |
| 2020-09-04 | $16.98 | $16.98 | 11,351,900 | — | — |
| 2020-09-03 | $17.23 | $17.23 | 15,147,700 | — | — |
| 2020-09-02 | $16.49 | $16.49 | 8,085,800 | — | — |
| 2020-09-01 | $16.33 | $16.33 | 6,109,300 | — | — |
| 2020-08-31 | $16.51 | $16.51 | 9,185,200 | — | — |
| 2020-08-28 | $17.09 | $17.09 | 8,498,100 | — | — |
| 2020-08-27 | $17.25 | $17.25 | 7,173,400 | — | — |
| 2020-08-26 | $17.16 | $17.16 | 9,370,400 | — | — |
| 2020-08-25 | $17.03 | $17.03 | 13,622,800 | — | — |
| 2020-08-24 | $17.20 | $17.20 | 8,785,400 | — | — |
| 2020-08-21 | $17.51 | $17.51 | 18,138,900 | — | — |
| 2020-08-20 | $18.05 | $18.05 | 20,657,200 | — | — |
| 2020-08-19 | $19.26 | $19.26 | 40,735,200 | — | — |
| 2020-08-18 | $23.91 | $23.91 | 5,927,400 | — | — |
| 2020-08-17 | $23.97 | $23.97 | 5,078,000 | — | — |
| 2020-08-14 | $22.59 | $22.59 | 4,909,900 | — | — |
| 2020-08-13 | $22.86 | $22.86 | 4,790,100 | — | — |
| 2020-08-12 | $22.94 | $22.94 | 4,766,200 | — | — |
| 2020-08-11 | $22.17 | $22.17 | 3,911,100 | — | — |
| 2020-08-10 | $22.14 | $22.14 | 4,151,100 | — | — |
| 2020-08-07 | $23.11 | $23.11 | 6,368,400 | — | — |
| 2020-08-06 | $23.89 | $23.89 | 5,486,900 | — | — |
| 2020-08-05 | $23.52 | $23.52 | 4,575,700 | — | — |
| 2020-08-04 | $22.52 | $22.52 | 3,665,800 | — | — |
| 2020-08-03 | $22.90 | $22.90 | 3,435,700 | — | — |
| 2020-07-31 | $22.77 | $22.77 | 4,229,300 | — | — |
| 2020-07-30 | $21.79 | $21.79 | 2,135,200 | — | — |
| 2020-07-29 | $21.91 | $21.91 | 2,802,200 | — | — |
| 2020-07-28 | $21.28 | $21.28 | 2,908,100 | — | — |
| 2020-07-27 | $21.55 | $21.55 | 4,951,300 | — | — |
| 2020-07-24 | $20.43 | $20.43 | 3,301,700 | — | — |
| 2020-07-23 | $20.89 | $20.89 | 5,874,700 | — | — |
| 2020-07-22 | $21.76 | $21.76 | 5,537,800 | — | — |
| 2020-07-21 | $21.69 | $21.69 | 4,753,100 | — | — |
| 2020-07-20 | $21.68 | $21.68 | 4,196,100 | — | — |
| 2020-07-17 | $20.99 | $20.99 | 3,610,100 | — | — |
| 2020-07-16 | $21.35 | $21.35 | 4,810,700 | — | — |
| 2020-07-15 | $21.62 | $21.62 | 6,261,900 | — | — |
| 2020-07-14 | $21.19 | $21.19 | 10,107,500 | — | — |
| 2020-07-13 | $21.92 | $21.92 | 6,482,400 | — | — |
| 2020-07-10 | $21.85 | $21.85 | 4,338,200 | — | — |
| 2020-07-09 | $22.60 | $22.60 | 6,045,200 | — | — |
| 2020-07-08 | $22.20 | $22.20 | 10,412,900 | — | — |
| 2020-07-07 | $20.65 | $20.65 | 4,998,500 | — | — |
| 2020-07-06 | $20.54 | $20.54 | 7,520,000 | — | — |
| 2020-07-02 | $20.48 | $20.48 | 5,548,700 | — | — |
| 2020-07-01 | $19.77 | $19.77 | 3,136,700 | — | — |
| 2020-06-30 | $19.91 | $19.91 | 7,624,500 | — | — |
| 2020-06-29 | $19.83 | $19.83 | 3,884,900 | — | — |
| 2020-06-26 | $19.62 | $19.62 | 5,716,200 | — | — |
| 2020-06-25 | $19.71 | $19.71 | 4,432,000 | — | — |
| 2020-06-24 | $20.24 | $20.24 | 5,053,800 | — | — |
| 2020-06-23 | $20.65 | $20.65 | 5,749,300 | — | — |
| 2020-06-22 | $21.11 | $21.11 | 4,301,700 | — | — |
| 2020-06-19 | $21.19 | $21.19 | 9,969,800 | — | — |
| 2020-06-18 | $20.68 | $20.68 | 7,621,900 | — | — |
| 2020-06-17 | $19.82 | $19.82 | 7,188,300 | — | — |
| 2020-06-16 | $18.91 | $18.91 | 8,773,500 | — | — |
| 2020-06-15 | $18.72 | $18.72 | 7,148,500 | — | — |
| 2020-06-12 | $17.72 | $17.72 | 7,996,100 | — | — |
| 2020-06-11 | $17.35 | $17.35 | 6,780,000 | — | — |
| 2020-06-10 | $18.26 | $18.26 | 5,272,100 | — | — |
| 2020-06-09 | $17.44 | $17.44 | 4,752,600 | — | — |
| 2020-06-08 | $17.18 | $17.18 | 5,540,000 | — | — |
| 2020-06-05 | $17.97 | $17.97 | 4,343,000 | — | — |
| 2020-06-04 | $17.54 | $17.54 | 4,436,600 | — | — |
| 2020-06-03 | $17.48 | $17.48 | 5,042,000 | — | — |
| 2020-06-02 | $17.62 | $17.62 | 6,404,500 | — | — |
| 2020-06-01 | $17.14 | $17.14 | 5,489,600 | — | — |
| 2020-05-29 | $17.34 | $17.34 | 9,434,200 | — | — |
| 2020-05-28 | $15.77 | $15.77 | 7,342,000 | — | — |
| 2020-05-27 | $16.50 | $16.50 | 11,149,400 | — | — |
| 2020-05-26 | $15.98 | $15.98 | 12,671,200 | — | — |
| 2020-05-22 | $14.98 | $14.98 | 7,335,800 | — | — |
| 2020-05-21 | $15.10 | $15.10 | 8,498,100 | — | — |
| 2020-05-20 | $15.20 | $15.20 | 10,092,300 | — | — |
| 2020-05-19 | $15.90 | $15.90 | 9,130,900 | — | — |
| 2020-05-18 | $16.62 | $16.62 | 13,272,400 | — | — |
| 2020-05-15 | $16.85 | $16.85 | 4,249,400 | — | — |
| 2020-05-14 | $16.70 | $16.70 | 7,496,800 | — | — |
| 2020-05-13 | $17.31 | $17.31 | 4,348,900 | — | — |
| 2020-05-12 | $17.37 | $17.37 | 5,030,700 | — | — |
| 2020-05-11 | $17.22 | $17.22 | 5,073,000 | — | — |
| 2020-05-08 | $17.18 | $17.18 | 9,451,500 | — | — |
| 2020-05-07 | $15.14 | $15.14 | 6,670,100 | — | — |
| 2020-05-06 | $14.43 | $14.43 | 6,160,300 | — | — |
| 2020-05-05 | $15.16 | $15.16 | 4,257,600 | — | — |
| 2020-05-04 | $14.95 | $14.95 | 6,372,400 | — | — |
| 2020-05-01 | $15.20 | $15.20 | 8,508,500 | — | — |
| 2020-04-30 | $15.93 | $15.93 | 6,284,900 | — | — |
| 2020-04-29 | $16.70 | $16.70 | 6,794,300 | — | — |
| 2020-04-28 | $16.35 | $16.35 | 5,269,800 | — | — |
| 2020-04-27 | $16.62 | $16.62 | 6,894,100 | — | — |
| 2020-04-24 | $16.09 | $16.09 | 4,138,200 | — | — |
| 2020-04-23 | $16.21 | $16.21 | 9,000,800 | — | — |
| 2020-04-22 | $17.55 | $17.55 | 3,784,100 | — | — |
| 2020-04-21 | $17.38 | $17.38 | 3,768,800 | — | — |
| 2020-04-20 | $17.67 | $17.67 | 4,855,100 | — | — |
| 2020-04-17 | $17.84 | $17.84 | 9,238,400 | — | — |
| 2020-04-16 | $18.80 | $18.80 | 8,965,400 | — | — |
| 2020-04-15 | $17.64 | $17.64 | 8,510,200 | — | — |
| 2020-04-14 | $16.57 | $16.57 | 10,599,300 | — | — |
| 2020-04-13 | $15.66 | $15.66 | 8,767,800 | — | — |
| 2020-04-09 | $15.49 | $15.49 | 5,027,200 | — | — |
| 2020-04-08 | $15.50 | $15.50 | 5,129,200 | — | — |
| 2020-04-07 | $16.28 | $16.28 | 7,129,400 | — | — |
| 2020-04-06 | $15.78 | $15.78 | 7,485,400 | — | — |
| 2020-04-03 | $14.11 | $14.11 | 7,851,900 | — | — |
| 2020-04-02 | $15.04 | $15.04 | 6,532,000 | — | — |
| 2020-04-01 | $15.67 | $15.67 | 8,334,700 | — | — |
| 2020-03-31 | $15.58 | $15.58 | 7,530,700 | — | — |
| 2020-03-30 | $14.98 | $14.98 | 5,122,200 | — | — |
| 2020-03-27 | $14.13 | $14.13 | 3,529,500 | — | — |
| 2020-03-26 | $14.59 | $14.59 | 5,573,200 | — | — |
| 2020-03-25 | $14.16 | $14.16 | 5,362,700 | — | — |
| 2020-03-24 | $15.25 | $15.25 | 6,390,900 | — | — |
| 2020-03-23 | $15.00 | $15.00 | 6,845,600 | — | — |
| 2020-03-20 | $14.60 | $14.60 | 12,632,800 | — | — |
| 2020-03-19 | $14.36 | $14.36 | 10,086,700 | — | — |
| 2020-03-18 | $13.25 | $13.25 | 7,489,100 | — | — |
| 2020-03-17 | $14.46 | $14.46 | 8,128,400 | — | — |
| 2020-03-16 | $13.90 | $13.90 | 5,897,700 | — | — |
| 2020-03-13 | $14.25 | $14.25 | 6,541,800 | — | — |
| 2020-03-12 | $15.01 | $15.01 | 9,335,200 | — | — |
| 2020-03-11 | $16.13 | $16.13 | 6,613,700 | — | — |
| 2020-03-10 | $16.82 | $16.82 | 11,442,400 | — | — |
| 2020-03-09 | $17.13 | $17.13 | 16,602,400 | — | — |
| 2020-03-06 | $16.51 | $16.51 | 13,752,500 | — | — |
| 2020-03-05 | $16.66 | $16.66 | 38,503,300 | — | — |
| 2020-03-04 | $13.12 | $13.12 | 9,991,500 | — | — |
| 2020-03-03 | $12.56 | $12.56 | 7,917,700 | — | — |
| 2020-03-02 | $12.62 | $12.62 | 7,599,600 | — | — |
| 2020-02-28 | $12.83 | $12.83 | 7,566,200 | — | — |
| 2020-02-27 | $12.25 | $12.25 | 6,822,900 | — | — |
| 2020-02-26 | $13.01 | $13.01 | 3,949,000 | — | — |
| 2020-02-25 | $12.71 | $12.71 | 4,579,100 | — | — |
| 2020-02-24 | $12.80 | $12.80 | 5,230,200 | — | — |
| 2020-02-21 | $13.37 | $13.37 | 4,662,300 | — | — |
| 2020-02-20 | $13.72 | $13.72 | 3,912,200 | — | — |
| 2020-02-19 | $13.67 | $13.67 | 5,567,300 | — | — |
| 2020-02-18 | $14.06 | $14.06 | 3,713,200 | — | — |
| 2020-02-14 | $14.30 | $14.30 | 3,082,700 | — | — |
| 2020-02-13 | $14.34 | $14.34 | 5,232,300 | — | — |
| 2020-02-12 | $14.85 | $14.85 | 6,156,800 | — | — |
| 2020-02-11 | $14.18 | $14.18 | 4,188,500 | — | — |
| 2020-02-10 | $13.70 | $13.70 | 4,010,600 | — | — |
| 2020-02-07 | $13.63 | $13.63 | 3,960,300 | — | — |
| 2020-02-06 | $13.86 | $13.86 | 5,464,300 | — | — |
| 2020-02-05 | $13.47 | $13.47 | 3,400,000 | — | — |
| 2020-02-04 | $13.34 | $13.34 | 9,323,600 | — | — |
| 2020-02-03 | $12.90 | $12.90 | 5,678,000 | — | — |
| 2020-01-31 | $12.73 | $12.73 | 5,014,400 | — | — |
| 2020-01-30 | $12.91 | $12.91 | 3,439,300 | — | — |
| 2020-01-29 | $13.26 | $13.26 | 4,548,200 | — | — |
| 2020-01-28 | $13.23 | $13.23 | 2,981,900 | — | — |
| 2020-01-27 | $13.17 | $13.17 | 6,395,400 | — | — |
| 2020-01-24 | $13.58 | $13.58 | 3,649,900 | — | — |
| 2020-01-23 | $13.95 | $13.95 | 3,539,500 | — | — |
| 2020-01-22 | $14.02 | $14.02 | 5,129,600 | — | — |
| 2020-01-21 | $14.31 | $14.31 | 4,291,300 | — | — |
| 2020-01-17 | $14.41 | $14.41 | 3,638,500 | — | — |
| 2020-01-16 | $14.41 | $14.41 | 3,799,800 | — | — |
| 2020-01-15 | $14.55 | $14.55 | 6,631,900 | — | — |
| 2020-01-14 | $14.85 | $14.85 | 7,332,000 | — | — |
| 2020-01-13 | $15.26 | $15.26 | 5,723,900 | — | — |
| 2020-01-10 | $14.90 | $14.90 | 4,668,200 | — | — |
| 2020-01-09 | $14.98 | $14.98 | 11,534,900 | — | — |
| 2020-01-08 | $15.13 | $15.13 | 4,637,300 | — | — |
| 2020-01-07 | $14.97 | $14.97 | 3,573,900 | — | — |
| 2020-01-06 | $14.74 | $14.74 | 5,503,600 | — | — |
| 2020-01-03 | $14.91 | $14.91 | 5,117,200 | — | — |
| 2020-01-02 | $14.80 | $14.80 | 7,082,900 | — | — |