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
- 2015-05-27 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 | $92.80 | $92.80 | 87,510 | — | — |
| 2020-12-30 | $93.60 | $93.60 | 117,980 | — | — |
| 2020-12-29 | $84.30 | $84.30 | 96,350 | — | — |
| 2020-12-28 | $92.00 | $92.00 | 163,560 | — | — |
| 2020-12-24 | $100.70 | $100.70 | 255,670 | — | — |
| 2020-12-23 | $92.60 | $92.60 | 1,646,900 | — | — |
| 2020-12-22 | $78.90 | $78.90 | 103,630 | — | — |
| 2020-12-21 | $72.50 | $72.50 | 43,930 | — | — |
| 2020-12-18 | $71.70 | $71.70 | 46,170 | — | — |
| 2020-12-17 | $71.40 | $71.40 | 47,780 | — | — |
| 2020-12-16 | $73.90 | $73.90 | 56,480 | — | — |
| 2020-12-15 | $76.50 | $76.50 | 122,910 | — | — |
| 2020-12-14 | $64.20 | $64.20 | 120,580 | — | — |
| 2020-12-11 | $72.50 | $72.50 | 64,020 | — | — |
| 2020-12-10 | $78.80 | $78.80 | 37,560 | — | — |
| 2020-12-09 | $79.00 | $79.00 | 56,890 | — | — |
| 2020-12-08 | $82.00 | $82.00 | 62,760 | — | — |
| 2020-12-07 | $82.50 | $82.50 | 113,510 | — | — |
| 2020-12-04 | $91.70 | $91.70 | 53,800 | — | — |
| 2020-12-03 | $93.90 | $93.90 | 72,390 | — | — |
| 2020-12-02 | $93.20 | $93.20 | 119,420 | — | — |
| 2020-12-01 | $99.30 | $99.30 | 162,710 | — | — |
| 2020-11-30 | $90.90 | $90.90 | 129,240 | — | — |
| 2020-11-27 | $100.50 | $100.50 | 120,500 | — | — |
| 2020-11-25 | $91.40 | $91.40 | 64,160 | — | — |
| 2020-11-24 | $87.90 | $87.90 | 226,410 | — | — |
| 2020-11-23 | $99.70 | $99.70 | 192,880 | — | — |
| 2020-11-20 | $94.30 | $94.30 | 353,310 | — | — |
| 2020-11-19 | $95.20 | $95.20 | 324,360 | — | — |
| 2020-11-18 | $81.30 | $81.30 | 142,620 | — | — |
| 2020-11-17 | $78.00 | $78.00 | 131,240 | — | — |
| 2020-11-16 | $77.90 | $77.90 | 288,410 | — | — |
| 2020-11-13 | $68.20 | $68.20 | 54,050 | — | — |
| 2020-11-12 | $66.40 | $66.40 | 51,090 | — | — |
| 2020-11-11 | $71.10 | $71.10 | 37,380 | — | — |
| 2020-11-10 | $68.80 | $68.80 | 75,210 | — | — |
| 2020-11-09 | $74.90 | $74.90 | 76,400 | — | — |
| 2020-11-06 | $77.50 | $77.50 | 68,610 | — | — |
| 2020-11-05 | $76.60 | $76.60 | 85,000 | — | — |
| 2020-11-04 | $73.70 | $73.70 | 185,460 | — | — |
| 2020-11-03 | $70.90 | $70.90 | 180,480 | — | — |
| 2020-11-02 | $59.40 | $59.40 | 45,530 | — | — |
| 2020-10-30 | $58.80 | $58.80 | 51,130 | — | — |
| 2020-10-29 | $63.10 | $63.10 | 123,880 | — | — |
| 2020-10-28 | $61.80 | $61.80 | 76,100 | — | — |
| 2020-10-27 | $68.50 | $68.50 | 92,490 | — | — |
| 2020-10-26 | $67.00 | $67.00 | 102,560 | — | — |
| 2020-10-23 | $74.00 | $74.00 | 144,020 | — | — |
| 2020-10-22 | $74.40 | $74.40 | 281,540 | — | — |
| 2020-10-21 | $71.00 | $71.00 | 152,500 | — | — |
| 2020-10-20 | $79.70 | $79.70 | 236,300 | — | — |
| 2020-10-19 | $85.50 | $85.50 | 148,360 | — | — |
| 2020-10-16 | $89.50 | $89.50 | 650,280 | — | — |
| 2020-10-15 | $89.80 | $89.80 | 500,970 | — | — |
| 2020-10-14 | $114.90 | $114.90 | 240,690 | — | — |
| 2020-10-13 | $126.90 | $126.90 | 190,260 | — | — |
| 2020-10-12 | $136.10 | $136.10 | 516,180 | — | — |
| 2020-10-09 | $162.80 | $162.80 | 11,113,750 | — | — |
| 2020-10-08 | $100.90 | $100.90 | 44,270 | — | — |
| 2020-10-07 | $105.00 | $105.00 | 87,910 | — | — |
| 2020-10-06 | $98.00 | $98.00 | 126,540 | — | — |
| 2020-10-05 | $114.90 | $114.90 | 190,590 | — | — |
| 2020-10-02 | $122.70 | $122.70 | 304,310 | — | — |
| 2020-10-01 | $106.30 | $106.30 | 234,170 | — | — |
| 2020-09-30 | $91.60 | $91.60 | 157,370 | — | — |
| 2020-09-29 | $83.70 | $83.70 | 97,910 | — | — |
| 2020-09-28 | $81.00 | $81.00 | 45,690 | — | — |
| 2020-09-25 | $85.00 | $85.00 | 48,980 | — | — |
| 2020-09-24 | $79.60 | $79.60 | 130,600 | — | — |
| 2020-09-23 | $77.50 | $77.50 | 141,700 | — | — |
| 2020-09-22 | $95.00 | $95.00 | 148,160 | — | — |
| 2020-09-21 | $89.30 | $89.30 | 960,600 | — | — |
| 2020-09-18 | $87.40 | $87.40 | 213,230 | — | — |
| 2020-09-17 | $79.60 | $79.60 | 246,440 | — | — |
| 2020-09-16 | $67.00 | $67.00 | 74,330 | — | — |
| 2020-09-15 | $67.00 | $67.00 | 78,630 | — | — |
| 2020-09-14 | $71.40 | $71.40 | 136,200 | — | — |
| 2020-09-11 | $63.40 | $63.40 | 110,260 | — | — |
| 2020-09-10 | $70.60 | $70.60 | 142,730 | — | — |
| 2020-09-09 | $79.00 | $79.00 | 282,140 | — | — |
| 2020-09-08 | $97.20 | $97.20 | 385,480 | — | — |
| 2020-09-04 | $116.10 | $116.10 | 1,661,400 | — | — |
| 2020-09-03 | $90.60 | $90.60 | 288,550 | — | — |
| 2020-09-02 | $88.80 | $88.80 | 670,380 | — | — |
| 2020-09-01 | $81.30 | $81.30 | 598,750 | — | — |
| 2020-08-31 | $91.20 | $91.20 | 1,722,680 | — | — |
| 2020-08-28 | $82.50 | $82.50 | 3,162,550 | — | — |
| 2020-08-27 | $48.80 | $48.80 | 217,440 | — | — |
| 2020-08-26 | $43.00 | $43.00 | 132,260 | — | — |
| 2020-08-25 | $41.20 | $41.20 | 3,688,930 | — | — |
| 2020-08-24 | $32.90 | $32.90 | 392,550 | — | — |
| 2020-08-21 | $26.20 | $26.20 | 75,050 | — | — |
| 2020-08-20 | $35.90 | $35.90 | 71,010 | — | — |
| 2020-08-19 | $40.00 | $40.00 | 375,720 | — | — |
| 2020-08-18 | $31.30 | $31.30 | 41,430 | — | — |
| 2020-08-17 | $26.80 | $26.80 | 47,100 | — | — |
| 2020-08-14 | $22.00 | $22.00 | 5,500 | — | — |
| 2020-08-13 | $22.70 | $22.70 | 4,760 | — | — |
| 2020-08-12 | $23.30 | $23.30 | 11,970 | — | — |
| 2020-08-11 | $21.70 | $21.70 | 5,940 | — | — |
| 2020-08-10 | $22.20 | $22.20 | 21,180 | — | — |
| 2020-08-07 | $20.50 | $20.50 | 11,440 | — | — |
| 2020-08-06 | $19.50 | $19.50 | 13,630 | — | — |
| 2020-08-05 | $18.70 | $18.70 | 9,170 | — | — |
| 2020-08-04 | $18.50 | $18.50 | 11,600 | — | — |
| 2020-08-03 | $18.40 | $18.40 | 7,920 | — | — |
| 2020-07-31 | $17.30 | $17.30 | 5,160 | — | — |
| 2020-07-30 | $18.70 | $18.70 | 4,780 | — | — |
| 2020-07-29 | $17.80 | $17.80 | 9,600 | — | — |
| 2020-07-28 | $18.70 | $18.70 | 6,980 | — | — |
| 2020-07-27 | $19.20 | $19.20 | 8,020 | — | — |
| 2020-07-24 | $19.10 | $19.10 | 10,650 | — | — |
| 2020-07-23 | $20.30 | $20.30 | 13,830 | — | — |
| 2020-07-22 | $21.20 | $21.20 | 61,700 | — | — |
| 2020-07-21 | $20.57 | $20.57 | 12,900 | — | — |
| 2020-07-20 | $22.00 | $22.00 | 32,610 | — | — |
| 2020-07-17 | $19.30 | $19.30 | 48,880 | — | — |
| 2020-07-16 | $18.90 | $18.90 | 10,510 | — | — |
| 2020-07-15 | $17.80 | $17.80 | 10,080 | — | — |
| 2020-07-14 | $17.50 | $17.50 | 13,620 | — | — |
| 2020-07-13 | $16.00 | $16.00 | 18,740 | — | — |
| 2020-07-10 | $19.10 | $19.10 | 15,990 | — | — |
| 2020-07-09 | $21.45 | $21.45 | 28,310 | — | — |
| 2020-07-08 | $19.70 | $19.70 | 29,480 | — | — |
| 2020-07-07 | $17.00 | $17.00 | 13,070 | — | — |
| 2020-07-06 | $17.50 | $17.50 | 32,700 | — | — |
| 2020-07-02 | $14.40 | $14.40 | 117,340 | — | — |
| 2020-07-01 | $13.30 | $13.30 | 135,230 | — | — |
| 2020-06-30 | $13.20 | $13.20 | 7,890 | — | — |
| 2020-06-29 | $13.00 | $13.00 | 7,500 | — | — |
| 2020-06-26 | $13.20 | $13.20 | 5,440 | — | — |
| 2020-06-25 | $14.15 | $14.15 | 5,940 | — | — |
| 2020-06-24 | $13.90 | $13.90 | 9,840 | — | — |
| 2020-06-23 | $13.40 | $13.40 | 11,210 | — | — |
| 2020-06-22 | $13.80 | $13.80 | 8,970 | — | — |
| 2020-06-19 | $15.60 | $15.60 | 23,600 | — | — |
| 2020-06-18 | $13.70 | $13.70 | 45,450 | — | — |
| 2020-06-17 | $16.00 | $16.00 | 825,340 | — | — |
| 2020-06-16 | $13.49 | $13.49 | 23,520 | — | — |
| 2020-06-15 | $11.80 | $11.80 | 8,660 | — | — |
| 2020-06-12 | $11.60 | $11.60 | 4,500 | — | — |
| 2020-06-11 | $11.20 | $11.20 | 11,830 | — | — |
| 2020-06-10 | $13.20 | $13.20 | 7,760 | — | — |
| 2020-06-09 | $13.00 | $13.00 | 13,200 | — | — |
| 2020-06-08 | $12.90 | $12.90 | 14,980 | — | — |
| 2020-06-05 | $12.60 | $12.60 | 17,650 | — | — |
| 2020-06-04 | $12.10 | $12.10 | 25,030 | — | — |
| 2020-06-03 | $12.00 | $12.00 | 365,900 | — | — |
| 2020-06-02 | $9.98 | $9.98 | 4,350 | — | — |
| 2020-06-01 | $9.50 | $9.50 | 2,620 | — | — |
| 2020-05-29 | $9.42 | $9.42 | 4,240 | — | — |
| 2020-05-28 | $9.80 | $9.80 | 1,990 | — | — |
| 2020-05-27 | $9.90 | $9.90 | 5,350 | — | — |
| 2020-05-26 | $10.10 | $10.10 | 22,160 | — | — |
| 2020-05-22 | $10.20 | $10.20 | 7,940 | — | — |
| 2020-05-21 | $9.91 | $9.91 | 15,060 | — | — |
| 2020-05-20 | $9.41 | $9.41 | 9,730 | — | — |
| 2020-05-19 | $9.45 | $9.45 | 2,130 | — | — |
| 2020-05-18 | $9.27 | $9.27 | 17,320 | — | — |
| 2020-05-15 | $8.80 | $8.80 | 3,320 | — | — |
| 2020-05-14 | $9.00 | $9.00 | 4,590 | — | — |
| 2020-05-13 | $9.00 | $9.00 | 7,730 | — | — |
| 2020-05-12 | $9.90 | $9.90 | 8,190 | — | — |
| 2020-05-11 | $10.10 | $10.10 | 9,630 | — | — |
| 2020-05-08 | $10.50 | $10.50 | 23,550 | — | — |
| 2020-05-07 | $11.10 | $11.10 | 41,430 | — | — |
| 2020-05-06 | $10.30 | $10.30 | 335,020 | — | — |
| 2020-05-05 | $7.78 | $7.78 | 3,910 | — | — |
| 2020-05-04 | $8.00 | $8.00 | 750 | — | — |
| 2020-05-01 | $7.50 | $7.50 | 190 | — | — |
| 2020-04-30 | $7.50 | $7.50 | 2,380 | — | — |
| 2020-04-29 | $8.00 | $8.00 | 6,170 | — | — |
| 2020-04-28 | $8.17 | $8.17 | 2,780 | — | — |
| 2020-04-27 | $8.30 | $8.30 | 1,110 | — | — |
| 2020-04-24 | $7.90 | $7.90 | 5,460 | — | — |
| 2020-04-23 | $7.50 | $7.50 | 6,980 | — | — |
| 2020-04-22 | $7.02 | $7.02 | 42,320 | — | — |
| 2020-04-21 | $7.24 | $7.24 | 2,950 | — | — |
| 2020-04-20 | $7.40 | $7.40 | 2,240 | — | — |
| 2020-04-17 | $6.98 | $6.98 | 6,260 | — | — |
| 2020-04-16 | $7.62 | $7.62 | 5,930 | — | — |
| 2020-04-15 | $7.50 | $7.50 | 3,180 | — | — |
| 2020-04-14 | $7.18 | $7.18 | 1,490 | — | — |
| 2020-04-13 | $6.91 | $6.91 | 1,620 | — | — |
| 2020-04-09 | $7.00 | $7.00 | 670 | — | — |
| 2020-04-08 | $7.22 | $7.22 | 3,140 | — | — |
| 2020-04-07 | $7.03 | $7.03 | 3,200 | — | — |
| 2020-04-06 | $6.80 | $6.80 | 1,130 | — | — |
| 2020-04-03 | $6.70 | $6.70 | 1,990 | — | — |
| 2020-04-02 | $7.25 | $7.25 | 1,200 | — | — |
| 2020-04-01 | $7.48 | $7.48 | 1,230 | — | — |
| 2020-03-31 | $7.40 | $7.40 | 3,630 | — | — |
| 2020-03-30 | $7.30 | $7.30 | 610 | — | — |
| 2020-03-27 | $7.40 | $7.40 | 1,240 | — | — |
| 2020-03-26 | $7.32 | $7.32 | 1,750 | — | — |
| 2020-03-25 | $6.75 | $6.75 | 3,000 | — | — |
| 2020-03-24 | $6.60 | $6.60 | 560 | — | — |
| 2020-03-23 | $6.57 | $6.57 | 380 | — | — |
| 2020-03-20 | $6.40 | $6.40 | 2,730 | — | — |
| 2020-03-19 | $6.80 | $6.80 | 6,620 | — | — |
| 2020-03-18 | $6.00 | $6.00 | 1,190 | — | — |
| 2020-03-17 | $6.60 | $6.60 | 1,370 | — | — |
| 2020-03-16 | $7.22 | $7.22 | 2,560 | — | — |
| 2020-03-13 | $8.66 | $8.66 | 2,970 | — | — |
| 2020-03-12 | $8.09 | $8.09 | 1,710 | — | — |
| 2020-03-11 | $8.97 | $8.97 | 3,020 | — | — |
| 2020-03-10 | $9.35 | $9.35 | 4,400 | — | — |
| 2020-03-09 | $9.30 | $9.30 | 4,010 | — | — |
| 2020-03-06 | $9.85 | $9.85 | 4,160 | — | — |
| 2020-03-05 | $10.50 | $10.50 | 3,000 | — | — |
| 2020-03-04 | $10.87 | $10.87 | 4,170 | — | — |
| 2020-03-03 | $10.70 | $10.70 | 1,410 | — | — |
| 2020-03-02 | $11.00 | $11.00 | 3,660 | — | — |
| 2020-02-28 | $11.11 | $11.11 | 8,780 | — | — |
| 2020-02-27 | $11.14 | $11.14 | 36,000 | — | — |
| 2020-02-26 | $11.70 | $11.70 | 81,830 | — | — |
| 2020-02-25 | $14.00 | $14.00 | 1,256,580 | — | — |
| 2020-02-24 | $11.89 | $11.89 | 2,500 | — | — |
| 2020-02-21 | $12.20 | $12.20 | 3,490 | — | — |
| 2020-02-20 | $12.60 | $12.60 | 2,660 | — | — |
| 2020-02-19 | $12.10 | $12.10 | 12,710 | — | — |
| 2020-02-18 | $12.20 | $12.20 | 4,010 | — | — |
| 2020-02-14 | $11.70 | $11.70 | 2,480 | — | — |
| 2020-02-13 | $11.60 | $11.60 | 3,210 | — | — |
| 2020-02-12 | $12.35 | $12.35 | 8,580 | — | — |
| 2020-02-11 | $11.40 | $11.40 | 170 | — | — |
| 2020-02-10 | $11.50 | $11.50 | 1,050 | — | — |
| 2020-02-07 | $11.70 | $11.70 | 1,550 | — | — |
| 2020-02-06 | $12.00 | $12.00 | 1,060 | — | — |
| 2020-02-05 | $11.60 | $11.60 | 1,900 | — | — |
| 2020-02-04 | $11.10 | $11.10 | 830 | — | — |
| 2020-02-03 | $11.24 | $11.24 | 2,610 | — | — |
| 2020-01-31 | $10.96 | $10.96 | 1,000 | — | — |
| 2020-01-30 | $10.90 | $10.90 | 630 | — | — |
| 2020-01-29 | $11.40 | $11.40 | 500 | — | — |
| 2020-01-28 | $11.40 | $11.40 | 360 | — | — |
| 2020-01-27 | $11.50 | $11.50 | 1,580 | — | — |
| 2020-01-24 | $11.15 | $11.15 | 1,310 | — | — |
| 2020-01-23 | $11.44 | $11.44 | 1,740 | — | — |
| 2020-01-22 | $11.58 | $11.58 | 2,690 | — | — |
| 2020-01-21 | $11.00 | $11.00 | 280 | — | — |
| 2020-01-17 | $10.76 | $10.76 | 2,760 | — | — |
| 2020-01-16 | $11.30 | $11.30 | 4,790 | — | — |
| 2020-01-15 | $10.89 | $10.89 | 3,740 | — | — |
| 2020-01-14 | $10.62 | $10.62 | 240 | — | — |
| 2020-01-13 | $10.80 | $10.80 | 1,120 | — | — |
| 2020-01-10 | $10.78 | $10.78 | 1,580 | — | — |
| 2020-01-09 | $10.70 | $10.70 | 790 | — | — |
| 2020-01-08 | $10.80 | $10.80 | 2,540 | — | — |
| 2020-01-07 | $10.76 | $10.76 | 720 | — | — |
| 2020-01-06 | $10.75 | $10.75 | 1,190 | — | — |
| 2020-01-03 | $10.80 | $10.80 | 17,180 | — | — |
| 2020-01-02 | $10.50 | $10.50 | 960 | — | — |