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
- 2012-04-18 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 | $26.40 | $26.40 | 66,240 |
| 2020-12-30 | $27.00 | $27.00 | 85,065 |
| 2020-12-29 | $27.00 | $27.00 | 222,550 |
| 2020-12-28 | $30.80 | $30.80 | 394,960 |
| 2020-12-24 | $30.80 | $30.80 | 127,605 |
| 2020-12-23 | $36.40 | $36.40 | 660,355 |
| 2020-12-22 | $33.40 | $33.40 | 1,067,550 |
| 2020-12-21 | $24.80 | $24.80 | 271,200 |
| 2020-12-18 | $25.20 | $25.20 | 248,165 |
| 2020-12-17 | $25.00 | $25.00 | 42,700 |
| 2020-12-16 | $24.20 | $24.20 | 32,925 |
| 2020-12-15 | $24.00 | $24.00 | 23,750 |
| 2020-12-14 | $23.80 | $23.80 | 37,200 |
| 2020-12-11 | $24.40 | $24.40 | 37,300 |
| 2020-12-10 | $24.80 | $24.80 | 36,730 |
| 2020-12-09 | $25.40 | $25.40 | 78,125 |
| 2020-12-08 | $26.40 | $26.40 | 42,555 |
| 2020-12-07 | $26.00 | $26.00 | 18,260 |
| 2020-12-04 | $26.40 | $26.40 | 116,340 |
| 2020-12-03 | $26.80 | $26.80 | 30,325 |
| 2020-12-02 | $27.60 | $27.60 | 154,420 |
| 2020-12-01 | $25.80 | $25.80 | 74,645 |
| 2020-11-30 | $26.60 | $26.60 | 44,680 |
| 2020-11-27 | $26.20 | $26.20 | 23,050 |
| 2020-11-25 | $26.00 | $26.00 | 85,090 |
| 2020-11-24 | $27.00 | $27.00 | 110,730 |
| 2020-11-23 | $27.60 | $27.60 | 131,315 |
| 2020-11-20 | $26.00 | $26.00 | 108,230 |
| 2020-11-19 | $24.60 | $24.60 | 224,120 |
| 2020-11-18 | $23.20 | $23.20 | 82,180 |
| 2020-11-17 | $22.40 | $22.40 | 39,625 |
| 2020-11-16 | $22.80 | $22.80 | 71,995 |
| 2020-11-13 | $22.60 | $22.60 | 69,105 |
| 2020-11-12 | $23.60 | $23.60 | 67,500 |
| 2020-11-11 | $23.20 | $23.20 | 48,355 |
| 2020-11-10 | $24.00 | $24.00 | 62,930 |
| 2020-11-09 | $24.00 | $24.00 | 141,405 |
| 2020-11-06 | $26.00 | $26.00 | 411,700 |
| 2020-11-05 | $24.80 | $24.80 | 124,160 |
| 2020-11-04 | $26.00 | $26.00 | 202,055 |
| 2020-11-03 | $28.60 | $28.60 | 365,655 |
| 2020-11-02 | $28.80 | $28.80 | 633,900 |
| 2020-10-30 | $24.40 | $24.40 | 31,435 |
| 2020-10-29 | $26.00 | $26.00 | 52,060 |
| 2020-10-28 | $26.80 | $26.80 | 64,475 |
| 2020-10-27 | $26.40 | $26.40 | 52,995 |
| 2020-10-26 | $25.00 | $25.00 | 17,925 |
| 2020-10-23 | $26.00 | $26.00 | 17,075 |
| 2020-10-22 | $26.40 | $26.40 | 27,555 |
| 2020-10-21 | $26.20 | $26.20 | 32,250 |
| 2020-10-20 | $26.20 | $26.20 | 43,035 |
| 2020-10-19 | $26.60 | $26.60 | 40,315 |
| 2020-10-16 | $26.80 | $26.80 | 33,130 |
| 2020-10-15 | $27.20 | $27.20 | 61,300 |
| 2020-10-14 | $27.80 | $27.80 | 44,835 |
| 2020-10-13 | $27.60 | $27.60 | 66,075 |
| 2020-10-12 | $28.00 | $28.00 | 58,630 |
| 2020-10-09 | $27.20 | $27.20 | 53,655 |
| 2020-10-08 | $27.00 | $27.00 | 173,820 |
| 2020-10-07 | $29.60 | $29.60 | 635,895 |
| 2020-10-06 | $27.20 | $27.20 | 76,720 |
| 2020-10-05 | $27.00 | $27.00 | 33,040 |
| 2020-10-02 | $26.80 | $26.80 | 119,285 |
| 2020-10-01 | $26.40 | $26.40 | 27,965 |
| 2020-09-30 | $27.20 | $27.20 | 38,605 |
| 2020-09-29 | $27.40 | $27.40 | 31,455 |
| 2020-09-28 | $27.40 | $27.40 | 66,730 |
| 2020-09-25 | $27.80 | $27.80 | 53,930 |
| 2020-09-24 | $28.00 | $28.00 | 223,300 |
| 2020-09-23 | $25.40 | $25.40 | 59,550 |
| 2020-09-22 | $27.20 | $27.20 | 92,915 |
| 2020-09-21 | $26.60 | $26.60 | 25,930 |
| 2020-09-18 | $27.60 | $27.60 | 14,095 |
| 2020-09-17 | $28.00 | $28.00 | 30,025 |
| 2020-09-16 | $28.40 | $28.40 | 31,300 |
| 2020-09-15 | $29.00 | $29.00 | 30,620 |
| 2020-09-14 | $29.60 | $29.60 | 59,020 |
| 2020-09-11 | $27.60 | $27.60 | 170,110 |
| 2020-09-10 | $27.60 | $27.60 | 740,635 |
| 2020-09-09 | $26.20 | $26.20 | 227,080 |
| 2020-09-08 | $25.80 | $25.80 | 65,925 |
| 2020-09-04 | $26.00 | $26.00 | 62,855 |
| 2020-09-03 | $28.40 | $28.40 | 29,255 |
| 2020-09-02 | $29.80 | $29.80 | 64,465 |
| 2020-09-01 | $32.00 | $32.00 | 70,810 |
| 2020-08-31 | $34.80 | $34.80 | 130,155 |
| 2020-08-28 | $36.40 | $36.40 | 49,375 |
| 2020-08-27 | $35.20 | $35.20 | 50,540 |
| 2020-08-26 | $35.20 | $35.20 | 143,625 |
| 2020-08-25 | $35.40 | $35.40 | 97,735 |
| 2020-08-24 | $34.00 | $34.00 | 77,825 |
| 2020-08-21 | $36.40 | $36.40 | 84,890 |
| 2020-08-20 | $37.40 | $37.40 | 58,580 |
| 2020-08-19 | $39.80 | $39.80 | 172,395 |
| 2020-08-18 | $38.60 | $38.60 | 105,875 |
| 2020-08-17 | $40.80 | $40.80 | 61,970 |
| 2020-08-14 | $44.00 | $44.00 | 126,360 |
| 2020-08-13 | $44.80 | $44.80 | 43,315 |
| 2020-08-12 | $45.00 | $45.00 | 85,125 |
| 2020-08-11 | $47.20 | $47.20 | 38,835 |
| 2020-08-10 | $48.40 | $48.40 | 64,990 |
| 2020-08-07 | $49.80 | $49.80 | 45,105 |
| 2020-08-06 | $53.00 | $53.00 | 35,375 |
| 2020-08-05 | $54.60 | $54.60 | 106,320 |
| 2020-08-04 | $51.80 | $51.80 | 165,185 |
| 2020-08-03 | $51.40 | $51.40 | 177,895 |
| 2020-07-31 | $62.40 | $62.40 | 189,249 |
| 2020-07-30 | $78.00 | $78.00 | 35,560 |
| 2020-07-29 | $76.80 | $76.80 | 49,520 |
| 2020-07-28 | $79.20 | $79.20 | 41,033 |
| 2020-07-27 | $84.00 | $84.00 | 72,527 |
| 2020-07-24 | $85.20 | $85.20 | 105,993 |
| 2020-07-23 | $79.20 | $79.20 | 66,854 |
| 2020-07-22 | $81.60 | $81.60 | 130,012 |
| 2020-07-21 | $80.40 | $80.40 | 52,793 |
| 2020-07-20 | $82.80 | $82.80 | 49,038 |
| 2020-07-17 | $80.40 | $80.40 | 62,053 |
| 2020-07-16 | $82.80 | $82.80 | 133,583 |
| 2020-07-15 | $79.20 | $79.20 | 130,827 |
| 2020-07-14 | $74.40 | $74.40 | 58,464 |
| 2020-07-13 | $78.00 | $78.00 | 242,555 |
| 2020-07-10 | $84.00 | $84.00 | 317,570 |
| 2020-07-09 | $73.20 | $73.20 | 84,050 |
| 2020-07-08 | $74.40 | $74.40 | 88,323 |
| 2020-07-07 | $70.80 | $70.80 | 107,248 |
| 2020-07-06 | $69.60 | $69.60 | 176,068 |
| 2020-07-02 | $68.40 | $68.40 | 78,243 |
| 2020-07-01 | $70.80 | $70.80 | 44,476 |
| 2020-06-30 | $74.40 | $74.40 | 186,860 |
| 2020-06-29 | $79.20 | $79.20 | 90,203 |
| 2020-06-26 | $70.80 | $70.80 | 59,738 |
| 2020-06-25 | $78.00 | $78.00 | 37,238 |
| 2020-06-24 | $80.40 | $80.40 | 68,502 |
| 2020-06-23 | $85.20 | $85.20 | 67,223 |
| 2020-06-22 | $90.00 | $90.00 | 77,407 |
| 2020-06-19 | $90.00 | $90.00 | 84,649 |
| 2020-06-18 | $94.80 | $94.80 | 356,596 |
| 2020-06-17 | $82.80 | $82.80 | 96,090 |
| 2020-06-16 | $93.60 | $93.60 | 88,098 |
| 2020-06-15 | $96.00 | $96.00 | 68,419 |
| 2020-06-12 | $99.60 | $99.60 | 109,395 |
| 2020-06-11 | $92.40 | $92.40 | 128,276 |
| 2020-06-10 | $108.00 | $108.00 | 236,119 |
| 2020-06-09 | $106.80 | $106.80 | 226,543 |
| 2020-06-08 | $118.80 | $118.80 | 353,148 |
| 2020-06-05 | $120.00 | $120.00 | 1,034,410 |
| 2020-06-04 | $136.80 | $136.80 | 2,908,643 |
| 2020-06-03 | $51.60 | $51.60 | 882,388 |
| 2020-06-02 | $40.80 | $40.80 | 248,387 |
| 2020-06-01 | $43.20 | $43.20 | 808,592 |
| 2020-05-29 | $34.80 | $34.80 | 193,613 |
| 2020-05-28 | $33.60 | $33.60 | 82,744 |
| 2020-05-27 | $34.80 | $34.80 | 86,441 |
| 2020-05-26 | $36.00 | $36.00 | 78,391 |
| 2020-05-22 | $36.00 | $36.00 | 127,639 |
| 2020-05-21 | $37.20 | $37.20 | 228,113 |
| 2020-05-20 | $37.20 | $37.20 | 273,775 |
| 2020-05-19 | $33.60 | $33.60 | 85,121 |
| 2020-05-18 | $34.80 | $34.80 | 87,094 |
| 2020-05-15 | $34.80 | $34.80 | 353,709 |
| 2020-05-14 | $36.00 | $36.00 | 216,961 |
| 2020-05-13 | $33.60 | $33.60 | 115,894 |
| 2020-05-12 | $34.80 | $34.80 | 257,723 |
| 2020-05-11 | $34.80 | $34.80 | 474,011 |
| 2020-05-08 | $31.20 | $31.20 | 97,177 |
| 2020-05-07 | $32.40 | $32.40 | 89,347 |
| 2020-05-06 | $32.40 | $32.40 | 108,485 |
| 2020-05-05 | $37.20 | $37.20 | 279,802 |
| 2020-05-04 | $33.60 | $33.60 | 117,752 |
| 2020-05-01 | $36.00 | $36.00 | 238,824 |
| 2020-04-30 | $40.80 | $40.80 | 1,534,573 |
| 2020-04-29 | $40.80 | $40.80 | 1,062,131 |
| 2020-04-28 | $28.80 | $28.80 | 421,755 |
| 2020-04-27 | $33.60 | $33.60 | 1,012,996 |
| 2020-04-24 | $24.00 | $24.00 | 308,366 |
| 2020-04-23 | $22.80 | $22.80 | 203,912 |
| 2020-04-22 | $20.40 | $20.40 | 53,334 |
| 2020-04-21 | $19.20 | $19.20 | 38,302 |
| 2020-04-20 | $20.40 | $20.40 | 47,230 |
| 2020-04-17 | $20.40 | $20.40 | 99,540 |
| 2020-04-16 | $20.40 | $20.40 | 185,245 |
| 2020-04-15 | $22.80 | $22.80 | 604,116 |
| 2020-04-14 | $19.20 | $19.20 | 62,049 |
| 2020-04-13 | $19.20 | $19.20 | 37,934 |
| 2020-04-09 | $18.00 | $18.00 | 51,807 |
| 2020-04-08 | $18.00 | $18.00 | 34,214 |
| 2020-04-07 | $18.00 | $18.00 | 38,831 |
| 2020-04-06 | $18.00 | $18.00 | 45,333 |
| 2020-04-03 | $18.00 | $18.00 | 62,292 |
| 2020-04-02 | $18.00 | $18.00 | 92,147 |
| 2020-04-01 | $19.20 | $19.20 | 99,619 |
| 2020-03-31 | $21.60 | $21.60 | 214,838 |
| 2020-03-30 | $19.20 | $19.20 | 122,494 |
| 2020-03-27 | $19.20 | $19.20 | 265,412 |
| 2020-03-26 | $18.00 | $18.00 | 67,782 |
| 2020-03-25 | $18.00 | $18.00 | 181,837 |
| 2020-03-24 | $16.80 | $16.80 | 79,444 |
| 2020-03-23 | $16.80 | $16.80 | 199,605 |
| 2020-03-20 | $16.80 | $16.80 | 53,161 |
| 2020-03-19 | $18.00 | $18.00 | 128,054 |
| 2020-03-18 | $15.60 | $15.60 | 74,713 |
| 2020-03-17 | $15.60 | $15.60 | 37,033 |
| 2020-03-16 | $14.40 | $14.40 | 41,862 |
| 2020-03-13 | $16.80 | $16.80 | 37,320 |
| 2020-03-12 | $16.80 | $16.80 | 55,581 |
| 2020-03-11 | $19.20 | $19.20 | 59,833 |
| 2020-03-10 | $20.40 | $20.40 | 160,018 |
| 2020-03-09 | $20.40 | $20.40 | 47,748 |
| 2020-03-06 | $22.80 | $22.80 | 66,156 |
| 2020-03-05 | $24.00 | $24.00 | 85,791 |
| 2020-03-04 | $26.40 | $26.40 | 274,553 |
| 2020-03-03 | $28.80 | $28.80 | 369,366 |
| 2020-03-02 | $22.80 | $22.80 | 147,909 |
| 2020-02-28 | $21.60 | $21.60 | 67,305 |
| 2020-02-27 | $20.40 | $20.40 | 63,700 |
| 2020-02-26 | $21.60 | $21.60 | 64,422 |
| 2020-02-25 | $24.00 | $24.00 | 59,810 |
| 2020-02-24 | $25.20 | $25.20 | 54,903 |
| 2020-02-21 | $26.40 | $26.40 | 147,860 |
| 2020-02-20 | $25.20 | $25.20 | 98,347 |
| 2020-02-19 | $22.80 | $22.80 | 31,968 |
| 2020-02-18 | $22.80 | $22.80 | 37,867 |
| 2020-02-14 | $22.80 | $22.80 | 28,888 |
| 2020-02-13 | $24.00 | $24.00 | 28,674 |
| 2020-02-12 | $24.00 | $24.00 | 76,183 |
| 2020-02-11 | $28.80 | $28.80 | 60,142 |
| 2020-02-10 | $31.20 | $31.20 | 110,504 |
| 2020-02-07 | $31.20 | $31.20 | 20,003 |
| 2020-02-06 | $32.40 | $32.40 | 38,358 |
| 2020-02-05 | $36.00 | $36.00 | 60,505 |
| 2020-02-04 | $32.40 | $32.40 | 65,551 |
| 2020-02-03 | $39.60 | $39.60 | 35,708 |
| 2020-01-31 | $37.20 | $37.20 | 28,708 |
| 2020-01-30 | $36.00 | $36.00 | 49,368 |
| 2020-01-29 | $38.40 | $38.40 | 92,456 |
| 2020-01-28 | $44.40 | $44.40 | 202,281 |
| 2020-01-27 | $36.00 | $36.00 | 35,768 |
| 2020-01-24 | $34.80 | $34.80 | 65,108 |
| 2020-01-23 | $36.00 | $36.00 | 69,410 |
| 2020-01-22 | $34.80 | $34.80 | 34,374 |
| 2020-01-21 | $37.20 | $37.20 | 87,439 |
| 2020-01-17 | $39.60 | $39.60 | 117,609 |
| 2020-01-16 | $33.60 | $33.60 | 31,652 |
| 2020-01-15 | $32.40 | $32.40 | 24,524 |
| 2020-01-14 | $32.40 | $32.40 | 19,523 |
| 2020-01-13 | $31.20 | $31.20 | 22,021 |
| 2020-01-10 | $31.20 | $31.20 | 15,583 |
| 2020-01-09 | $34.80 | $34.80 | 20,923 |
| 2020-01-08 | $34.80 | $34.80 | 41,680 |
| 2020-01-07 | $33.60 | $33.60 | 14,959 |
| 2020-01-06 | $36.00 | $36.00 | 31,244 |
| 2020-01-03 | $39.60 | $39.60 | 61,858 |
| 2020-01-02 | $33.60 | $33.60 | 29,433 |