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
- 2019-03-22 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 | $44.40 | $44.40 | 3,857 |
| 2020-12-30 | $44.70 | $44.70 | 8,320 |
| 2020-12-29 | $44.10 | $44.10 | 16,230 |
| 2020-12-28 | $46.50 | $46.50 | 19,150 |
| 2020-12-24 | $40.80 | $40.80 | 14,560 |
| 2020-12-23 | $39.90 | $39.90 | 6,927 |
| 2020-12-22 | $39.30 | $39.30 | 13,950 |
| 2020-12-21 | $39.60 | $39.60 | 12,663 |
| 2020-12-18 | $39.00 | $39.00 | 7,613 |
| 2020-12-17 | $38.40 | $38.40 | 20,850 |
| 2020-12-16 | $36.60 | $36.60 | 18,337 |
| 2020-12-15 | $34.80 | $34.80 | 5,737 |
| 2020-12-14 | $34.80 | $34.80 | 5,977 |
| 2020-12-11 | $35.40 | $35.40 | 3,440 |
| 2020-12-10 | $39.30 | $39.30 | 3,563 |
| 2020-12-09 | $38.70 | $38.70 | 29,767 |
| 2020-12-08 | $36.00 | $36.00 | 6,677 |
| 2020-12-07 | $34.80 | $34.80 | 15,997 |
| 2020-12-04 | $37.50 | $37.50 | 18,043 |
| 2020-12-03 | $34.50 | $34.50 | 19,943 |
| 2020-12-02 | $34.80 | $34.80 | 10,763 |
| 2020-12-01 | $37.80 | $37.80 | 13,077 |
| 2020-11-30 | $41.55 | $41.55 | 18,200 |
| 2020-11-27 | $35.70 | $35.70 | 2,823 |
| 2020-11-25 | $34.74 | $34.74 | 7,383 |
| 2020-11-24 | $33.00 | $33.00 | 16,377 |
| 2020-11-23 | $33.72 | $33.72 | 3,217 |
| 2020-11-20 | $34.50 | $34.50 | 7,493 |
| 2020-11-19 | $34.20 | $34.20 | 7,623 |
| 2020-11-18 | $35.10 | $35.10 | 4,953 |
| 2020-11-17 | $36.60 | $36.60 | 8,147 |
| 2020-11-16 | $36.90 | $36.90 | 14,283 |
| 2020-11-13 | $34.80 | $34.80 | 2,343 |
| 2020-11-12 | $35.22 | $35.22 | 4,353 |
| 2020-11-11 | $33.48 | $33.48 | 2,863 |
| 2020-11-10 | $34.20 | $34.20 | 6,347 |
| 2020-11-09 | $36.99 | $36.99 | 10,870 |
| 2020-11-06 | $36.30 | $36.30 | 17,590 |
| 2020-11-05 | $31.50 | $31.50 | 9,897 |
| 2020-11-04 | $30.60 | $30.60 | 2,743 |
| 2020-11-03 | $29.73 | $29.73 | 3,340 |
| 2020-11-02 | $30.00 | $30.00 | 2,630 |
| 2020-10-30 | $30.24 | $30.24 | 663 |
| 2020-10-29 | $30.90 | $30.90 | 4,980 |
| 2020-10-28 | $25.92 | $25.92 | 7,607 |
| 2020-10-27 | $28.02 | $28.02 | 1,647 |
| 2020-10-26 | $29.16 | $29.16 | 1,043 |
| 2020-10-23 | $30.30 | $30.30 | 4,040 |
| 2020-10-22 | $30.00 | $30.00 | 3,107 |
| 2020-10-21 | $30.60 | $30.60 | 2,173 |
| 2020-10-20 | $32.25 | $32.25 | 5,997 |
| 2020-10-19 | $31.80 | $31.80 | 5,190 |
| 2020-10-16 | $31.50 | $31.50 | 8,440 |
| 2020-10-15 | $29.85 | $29.85 | 1,583 |
| 2020-10-14 | $32.10 | $32.10 | 5,550 |
| 2020-10-13 | $32.40 | $32.40 | 5,880 |
| 2020-10-12 | $31.35 | $31.35 | 4,663 |
| 2020-10-09 | $30.00 | $30.00 | 6,233 |
| 2020-10-08 | $28.08 | $28.08 | 7,593 |
| 2020-10-07 | $26.40 | $26.40 | 11,350 |
| 2020-10-06 | $29.10 | $29.10 | 8,490 |
| 2020-10-05 | $30.00 | $30.00 | 5,220 |
| 2020-10-02 | $30.60 | $30.60 | 12,423 |
| 2020-10-01 | $30.00 | $30.00 | 24,680 |
| 2020-09-30 | $31.20 | $31.20 | 3,983 |
| 2020-09-29 | $30.00 | $30.00 | 1,290 |
| 2020-09-28 | $29.70 | $29.70 | 4,203 |
| 2020-09-25 | $28.92 | $28.92 | 1,703 |
| 2020-09-24 | $28.95 | $28.95 | 7,583 |
| 2020-09-23 | $28.80 | $28.80 | 18,917 |
| 2020-09-22 | $28.50 | $28.50 | 6,697 |
| 2020-09-21 | $28.50 | $28.50 | 6,827 |
| 2020-09-18 | $30.30 | $30.30 | 11,203 |
| 2020-09-17 | $31.50 | $31.50 | 23,717 |
| 2020-09-16 | $26.85 | $26.85 | 25,290 |
| 2020-09-15 | $23.01 | $23.01 | 2,020 |
| 2020-09-14 | $23.34 | $23.34 | 3,623 |
| 2020-09-11 | $23.31 | $23.31 | 2,273 |
| 2020-09-10 | $22.95 | $22.95 | 7,637 |
| 2020-09-09 | $25.08 | $25.08 | 2,403 |
| 2020-09-08 | $25.05 | $25.05 | 5,387 |
| 2020-09-04 | $24.90 | $24.90 | 8,607 |
| 2020-09-03 | $23.40 | $23.40 | 31,383 |
| 2020-09-02 | $23.10 | $23.10 | 13,793 |
| 2020-09-01 | $24.90 | $24.90 | 16,690 |
| 2020-08-31 | $24.00 | $24.00 | 18,423 |
| 2020-08-28 | $20.22 | $20.22 | 37,237 |
| 2020-08-27 | $18.57 | $18.57 | 12,787 |
| 2020-08-26 | $18.00 | $18.00 | 12,480 |
| 2020-08-25 | $18.66 | $18.66 | 2,027 |
| 2020-08-24 | $18.45 | $18.45 | 2,353 |
| 2020-08-21 | $18.42 | $18.42 | 8,160 |
| 2020-08-20 | $18.60 | $18.60 | 1,913 |
| 2020-08-19 | $18.30 | $18.30 | 16,757 |
| 2020-08-18 | $18.60 | $18.60 | 17,623 |
| 2020-08-17 | $18.21 | $18.21 | 8,320 |
| 2020-08-14 | $18.90 | $18.90 | 17,373 |
| 2020-08-13 | $17.40 | $17.40 | 9,353 |
| 2020-08-12 | $18.12 | $18.12 | 29,630 |
| 2020-08-11 | $18.27 | $18.27 | 9,167 |
| 2020-08-10 | $16.26 | $16.26 | 3,617 |
| 2020-08-07 | $17.10 | $17.10 | 2,497 |
| 2020-08-06 | $17.58 | $17.58 | 2,743 |
| 2020-08-05 | $16.95 | $16.95 | 1,450 |
| 2020-08-04 | $17.10 | $17.10 | 4,097 |
| 2020-08-03 | $17.85 | $17.85 | 2,373 |
| 2020-07-31 | $17.79 | $17.79 | 2,830 |
| 2020-07-30 | $17.94 | $17.94 | 3,487 |
| 2020-07-29 | $18.27 | $18.27 | 2,323 |
| 2020-07-28 | $17.85 | $17.85 | 3,997 |
| 2020-07-27 | $16.38 | $16.38 | 2,317 |
| 2020-07-24 | $15.90 | $15.90 | 6,060 |
| 2020-07-23 | $16.20 | $16.20 | 5,843 |
| 2020-07-22 | $17.40 | $17.40 | 4,313 |
| 2020-07-21 | $17.70 | $17.70 | 4,697 |
| 2020-07-20 | $16.65 | $16.65 | 2,293 |
| 2020-07-17 | $17.10 | $17.10 | 6,313 |
| 2020-07-16 | $18.00 | $18.00 | 6,770 |
| 2020-07-15 | $18.30 | $18.30 | 7,757 |
| 2020-07-14 | $18.00 | $18.00 | 5,930 |
| 2020-07-13 | $19.05 | $19.05 | 24,057 |
| 2020-07-10 | $17.16 | $17.16 | 17,067 |
| 2020-07-09 | $17.70 | $17.70 | 5,173 |
| 2020-07-08 | $18.30 | $18.30 | 3,883 |
| 2020-07-07 | $18.78 | $18.78 | 2,713 |
| 2020-07-06 | $18.75 | $18.75 | 4,697 |
| 2020-07-02 | $19.05 | $19.05 | 2,663 |
| 2020-07-01 | $19.50 | $19.50 | 693 |
| 2020-06-30 | $19.20 | $19.20 | 1,493 |
| 2020-06-29 | $19.50 | $19.50 | 2,560 |
| 2020-06-26 | $18.30 | $18.30 | 6,333 |
| 2020-06-25 | $20.25 | $20.25 | 2,397 |
| 2020-06-24 | $20.10 | $20.10 | 3,350 |
| 2020-06-23 | $19.95 | $19.95 | 5,457 |
| 2020-06-22 | $19.20 | $19.20 | 10,057 |
| 2020-06-19 | $15.90 | $15.90 | 4,533 |
| 2020-06-18 | $16.80 | $16.80 | 2,370 |
| 2020-06-17 | $16.50 | $16.50 | 1,733 |
| 2020-06-16 | $17.70 | $17.70 | 4,550 |
| 2020-06-15 | $16.80 | $16.80 | 6,497 |
| 2020-06-12 | $16.50 | $16.50 | 11,587 |
| 2020-06-11 | $16.65 | $16.65 | 6,220 |
| 2020-06-10 | $18.03 | $18.03 | 9,997 |
| 2020-06-09 | $19.20 | $19.20 | 12,390 |
| 2020-06-08 | $20.34 | $20.34 | 6,097 |
| 2020-06-05 | $18.72 | $18.72 | 3,477 |
| 2020-06-04 | $18.60 | $18.60 | 1,917 |
| 2020-06-03 | $18.33 | $18.33 | 1,967 |
| 2020-06-02 | $17.85 | $17.85 | 2,577 |
| 2020-06-01 | $18.75 | $18.75 | 4,280 |
| 2020-05-29 | $18.00 | $18.00 | 8,070 |
| 2020-05-28 | $21.00 | $21.00 | 7,967 |
| 2020-05-27 | $20.22 | $20.22 | 3,510 |
| 2020-05-26 | $19.47 | $19.47 | 8,020 |
| 2020-05-22 | $16.95 | $16.95 | 10,167 |
| 2020-05-21 | $15.36 | $15.36 | 4,613 |
| 2020-05-20 | $13.86 | $13.86 | 4,653 |
| 2020-05-19 | $14.55 | $14.55 | 2,133 |
| 2020-05-18 | $15.00 | $15.00 | 6,080 |
| 2020-05-15 | $14.64 | $14.64 | 7,390 |
| 2020-05-14 | $13.80 | $13.80 | 3,453 |
| 2020-05-13 | $13.20 | $13.20 | 3,417 |
| 2020-05-12 | $15.00 | $15.00 | 7,163 |
| 2020-05-11 | $14.70 | $14.70 | 3,347 |
| 2020-05-08 | $14.40 | $14.40 | 1,220 |
| 2020-05-07 | $14.31 | $14.31 | 2,057 |
| 2020-05-06 | $13.80 | $13.80 | 1,593 |
| 2020-05-05 | $13.92 | $13.92 | 2,290 |
| 2020-05-04 | $13.32 | $13.32 | 5,107 |
| 2020-05-01 | $13.50 | $13.50 | 3,403 |
| 2020-04-30 | $14.13 | $14.13 | 3,087 |
| 2020-04-29 | $14.64 | $14.64 | 3,747 |
| 2020-04-28 | $14.34 | $14.34 | 5,543 |
| 2020-04-27 | $15.30 | $15.30 | 7,977 |
| 2020-04-24 | $13.20 | $13.20 | 2,640 |
| 2020-04-23 | $12.60 | $12.60 | 13,980 |
| 2020-04-22 | $9.60 | $9.60 | 3,583 |
| 2020-04-21 | $10.62 | $10.62 | 643 |
| 2020-04-20 | $10.80 | $10.80 | 690 |
| 2020-04-17 | $10.80 | $10.80 | 1,070 |
| 2020-04-16 | $10.35 | $10.35 | 1,790 |
| 2020-04-15 | $10.17 | $10.17 | 1,187 |
| 2020-04-14 | $10.80 | $10.80 | 1,860 |
| 2020-04-13 | $9.30 | $9.30 | 2,277 |
| 2020-04-09 | $10.29 | $10.29 | 4,053 |
| 2020-04-08 | $10.20 | $10.20 | 3,587 |
| 2020-04-07 | $10.20 | $10.20 | 2,897 |
| 2020-04-06 | $9.60 | $9.60 | 8,110 |
| 2020-04-03 | $9.90 | $9.90 | 6,983 |
| 2020-04-02 | $10.32 | $10.32 | 1,140 |
| 2020-04-01 | $10.20 | $10.20 | 1,427 |
| 2020-03-31 | $11.40 | $11.40 | 1,637 |
| 2020-03-30 | $12.75 | $12.75 | 3,907 |
| 2020-03-27 | $12.30 | $12.30 | 3,313 |
| 2020-03-26 | $11.79 | $11.79 | 5,397 |
| 2020-03-25 | $12.30 | $12.30 | 2,527 |
| 2020-03-24 | $12.00 | $12.00 | 4,017 |
| 2020-03-23 | $9.87 | $9.87 | 6,963 |
| 2020-03-20 | $8.64 | $8.64 | 3,467 |
| 2020-03-19 | $8.34 | $8.34 | 3,547 |
| 2020-03-18 | $7.41 | $7.41 | 4,387 |
| 2020-03-17 | $7.89 | $7.89 | 3,653 |
| 2020-03-16 | $8.52 | $8.52 | 11,913 |
| 2020-03-13 | $10.11 | $10.11 | 5,450 |
| 2020-03-12 | $9.90 | $9.90 | 5,580 |
| 2020-03-11 | $11.67 | $11.67 | 7,050 |
| 2020-03-10 | $14.79 | $14.79 | 9,647 |
| 2020-03-09 | $15.54 | $15.54 | 6,877 |
| 2020-03-06 | $21.30 | $21.30 | 4,273 |
| 2020-03-05 | $20.22 | $20.22 | 1,587 |
| 2020-03-04 | $21.00 | $21.00 | 1,960 |
| 2020-03-03 | $19.95 | $19.95 | 3,410 |
| 2020-03-02 | $20.16 | $20.16 | 1,913 |
| 2020-02-28 | $18.90 | $18.90 | 5,480 |
| 2020-02-27 | $18.51 | $18.51 | 10,193 |
| 2020-02-26 | $22.26 | $22.26 | 6,227 |
| 2020-02-25 | $24.30 | $24.30 | 2,457 |
| 2020-02-24 | $25.95 | $25.95 | 1,587 |
| 2020-02-21 | $27.57 | $27.57 | 1,350 |
| 2020-02-20 | $27.66 | $27.66 | 2,390 |
| 2020-02-19 | $26.70 | $26.70 | 1,247 |
| 2020-02-18 | $26.40 | $26.40 | 2,337 |
| 2020-02-14 | $27.39 | $27.39 | 3,553 |
| 2020-02-13 | $27.90 | $27.90 | 910 |
| 2020-02-12 | $28.20 | $28.20 | 1,370 |
| 2020-02-11 | $27.00 | $27.00 | 5,567 |
| 2020-02-10 | $25.14 | $25.14 | 7,427 |
| 2020-02-07 | $29.37 | $29.37 | 4,363 |
| 2020-02-06 | $30.90 | $30.90 | 2,067 |
| 2020-02-05 | $31.35 | $31.35 | 2,183 |
| 2020-02-04 | $30.75 | $30.75 | 917 |
| 2020-02-03 | $32.40 | $32.40 | 1,447 |
| 2020-01-31 | $34.80 | $34.80 | 3,133 |
| 2020-01-30 | $31.80 | $31.80 | 697 |
| 2020-01-29 | $33.00 | $33.00 | 1,493 |
| 2020-01-28 | $32.70 | $32.70 | 1,753 |
| 2020-01-27 | $33.00 | $33.00 | 3,030 |
| 2020-01-24 | $33.90 | $33.90 | 3,773 |
| 2020-01-23 | $37.11 | $37.11 | 1,430 |
| 2020-01-22 | $37.50 | $37.50 | 1,307 |
| 2020-01-21 | $36.90 | $36.90 | 4,260 |
| 2020-01-17 | $38.70 | $38.70 | 2,087 |
| 2020-01-16 | $38.10 | $38.10 | 6,853 |
| 2020-01-15 | $36.00 | $36.00 | 3,437 |
| 2020-01-14 | $34.47 | $34.47 | 2,893 |
| 2020-01-13 | $35.13 | $35.13 | 2,083 |
| 2020-01-10 | $34.20 | $34.20 | 1,077 |
| 2020-01-09 | $34.47 | $34.47 | 1,970 |
| 2020-01-08 | $35.10 | $35.10 | 1,540 |
| 2020-01-07 | $32.40 | $32.40 | 3,557 |
| 2020-01-06 | $35.40 | $35.40 | 4,417 |
| 2020-01-03 | $33.51 | $33.51 | 5,110 |
| 2020-01-02 | $30.60 | $30.60 | 2,137 |