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
- 2016-09-23 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 | $23.14 | $24.85 | 1,172,500 | — | — |
| 2020-12-30 | $23.36 | $25.09 | 652,100 | — | — |
| 2020-12-29 | $23.38 | $25.11 | 798,200 | — | — |
| 2020-12-28 | $23.53 | $25.27 | 897,100 | — | — |
| 2020-12-24 | $23.49 | $25.22 | 556,700 | — | — |
| 2020-12-23 | $23.36 | $25.09 | 658,100 | — | — |
| 2020-12-22 | $23.16 | $24.87 | 927,600 | — | — |
| 2020-12-21 | $23.35 | $25.07 | 988,600 | — | — |
| 2020-12-18 | $23.40 | $25.13 | 1,988,600 | — | — |
| 2020-12-17 | $23.45 | $25.18 | 585,400 | — | — |
| 2020-12-16 | $23.33 | $25.05 | 679,200 | — | — |
| 2020-12-15 | $23.34 | $25.06 | 1,430,200 | — | — |
| 2020-12-14 | $23.01 | $24.71 | 2,555,200 | — | — |
| 2020-12-11 | $23.05 | $24.75 | 1,161,700 | — | — |
| 2020-12-10 | $23.52 | $25.26 | 1,126,600 | — | — |
| 2020-12-09 | $23.30 | $25.02 | 1,203,800 | — | — |
| 2020-12-08 | $23.04 | $24.74 | 910,300 | — | — |
| 2020-12-07 | $23.02 | $24.72 | 840,100 | — | — |
| 2020-12-04 | $23.10 | $24.81 | 849,600 | — | — |
| 2020-12-03 | $22.79 | $24.47 | 801,100 | — | — |
| 2020-12-02 | $22.67 | $24.34 | 1,911,300 | — | — |
| 2020-12-01 | $23.02 | $24.72 | 2,948,100 | — | — |
| 2020-11-30 | $22.79 | $24.47 | 1,897,100 | — | — |
| 2020-11-27 | $22.91 | $24.60 | 1,233,300 | — | — |
| 2020-11-25 | $23.00 | $24.56 | 1,385,600 | — | — |
| 2020-11-24 | $23.63 | $25.24 | 2,413,800 | — | — |
| 2020-11-23 | $22.69 | $24.23 | 1,585,900 | — | — |
| 2020-11-20 | $22.58 | $24.12 | 1,385,200 | — | — |
| 2020-11-19 | $22.14 | $23.65 | 933,200 | — | — |
| 2020-11-18 | $22.00 | $23.50 | 955,500 | — | — |
| 2020-11-17 | $22.28 | $23.80 | 1,215,100 | — | — |
| 2020-11-16 | $22.21 | $23.72 | 1,546,300 | — | — |
| 2020-11-13 | $22.35 | $23.87 | 1,791,000 | — | — |
| 2020-11-12 | $21.60 | $23.07 | 721,300 | — | — |
| 2020-11-11 | $22.27 | $23.78 | 1,598,500 | — | — |
| 2020-11-10 | $22.66 | $24.20 | 1,378,200 | — | — |
| 2020-11-09 | $22.24 | $23.75 | 1,702,600 | — | — |
| 2020-11-06 | $21.76 | $23.24 | 1,643,100 | — | — |
| 2020-11-05 | $21.41 | $22.87 | 2,098,900 | — | — |
| 2020-11-04 | $21.10 | $22.54 | 1,115,600 | — | — |
| 2020-11-03 | $21.13 | $22.57 | 1,488,800 | — | — |
| 2020-11-02 | $20.56 | $21.96 | 1,551,900 | — | — |
| 2020-10-30 | $19.67 | $21.01 | 1,718,000 | — | — |
| 2020-10-29 | $19.95 | $21.31 | 1,997,100 | — | — |
| 2020-10-28 | $18.67 | $19.94 | 1,544,700 | — | — |
| 2020-10-27 | $18.90 | $20.19 | 968,300 | — | — |
| 2020-10-26 | $19.45 | $20.77 | 897,000 | — | — |
| 2020-10-23 | $20.31 | $21.69 | 1,185,500 | — | — |
| 2020-10-22 | $20.03 | $21.39 | 1,964,900 | — | — |
| 2020-10-21 | $19.40 | $20.72 | 969,600 | — | — |
| 2020-10-20 | $19.60 | $20.93 | 1,020,000 | — | — |
| 2020-10-19 | $19.41 | $20.73 | 1,601,200 | — | — |
| 2020-10-16 | $19.70 | $21.04 | 570,200 | — | — |
| 2020-10-15 | $20.05 | $21.41 | 940,200 | — | — |
| 2020-10-14 | $19.88 | $21.23 | 1,104,000 | — | — |
| 2020-10-13 | $19.25 | $20.56 | 5,719,400 | — | — |
| 2020-10-12 | $19.65 | $20.99 | 1,483,000 | — | — |
| 2020-10-09 | $20.02 | $21.38 | 2,363,000 | — | — |
| 2020-10-08 | $19.70 | $21.04 | 1,558,500 | — | — |
| 2020-10-07 | $19.71 | $21.05 | 2,730,900 | — | — |
| 2020-10-06 | $19.49 | $20.82 | 834,500 | — | — |
| 2020-10-05 | $19.76 | $21.10 | 1,770,000 | — | — |
| 2020-10-02 | $19.56 | $20.89 | 1,140,900 | — | — |
| 2020-10-01 | $19.06 | $20.36 | 1,481,000 | — | — |
| 2020-09-30 | $19.04 | $20.33 | 2,306,200 | — | — |
| 2020-09-29 | $19.14 | $20.44 | 927,000 | — | — |
| 2020-09-28 | $19.36 | $20.68 | 1,681,700 | — | — |
| 2020-09-25 | $19.12 | $20.42 | 1,355,500 | — | — |
| 2020-09-24 | $19.12 | $20.42 | 1,270,600 | — | — |
| 2020-09-23 | $19.00 | $20.29 | 1,764,800 | — | — |
| 2020-09-22 | $19.50 | $20.83 | 2,744,000 | — | — |
| 2020-09-21 | $19.39 | $20.71 | 1,836,500 | — | — |
| 2020-09-18 | $20.26 | $21.64 | 2,491,500 | — | — |
| 2020-09-17 | $20.89 | $22.31 | 1,084,600 | — | — |
| 2020-09-16 | $20.65 | $22.05 | 1,670,100 | — | — |
| 2020-09-15 | $20.80 | $22.21 | 818,800 | — | — |
| 2020-09-14 | $20.92 | $22.34 | 1,236,600 | — | — |
| 2020-09-11 | $20.71 | $22.12 | 1,360,400 | — | — |
| 2020-09-10 | $20.38 | $21.77 | 1,516,000 | — | — |
| 2020-09-09 | $20.26 | $21.64 | 1,086,200 | — | — |
| 2020-09-08 | $19.94 | $21.30 | 1,419,900 | — | — |
| 2020-09-04 | $20.54 | $21.94 | 1,224,800 | — | — |
| 2020-09-03 | $20.17 | $21.54 | 1,291,500 | — | — |
| 2020-09-02 | $20.64 | $22.04 | 1,229,900 | — | — |
| 2020-09-01 | $20.30 | $21.68 | 3,219,500 | — | — |
| 2020-08-31 | $20.40 | $21.79 | 1,054,600 | — | — |
| 2020-08-28 | $21.00 | $22.43 | 1,352,400 | — | — |
| 2020-08-27 | $20.86 | $22.16 | 873,000 | — | — |
| 2020-08-26 | $20.94 | $22.24 | 936,900 | — | — |
| 2020-08-25 | $21.14 | $22.46 | 962,200 | — | — |
| 2020-08-24 | $21.68 | $23.03 | 1,029,600 | — | — |
| 2020-08-21 | $21.33 | $22.66 | 559,000 | — | — |
| 2020-08-20 | $21.50 | $22.84 | 548,400 | — | — |
| 2020-08-19 | $21.60 | $22.94 | 574,800 | — | — |
| 2020-08-18 | $21.72 | $23.07 | 1,440,500 | — | — |
| 2020-08-17 | $21.86 | $23.22 | 833,100 | — | — |
| 2020-08-14 | $21.71 | $23.06 | 504,600 | — | — |
| 2020-08-13 | $21.72 | $23.07 | 516,400 | — | — |
| 2020-08-12 | $21.83 | $23.19 | 657,400 | — | — |
| 2020-08-11 | $21.62 | $22.97 | 874,500 | — | — |
| 2020-08-10 | $21.67 | $23.02 | 759,300 | — | — |
| 2020-08-07 | $21.74 | $23.09 | 856,500 | — | — |
| 2020-08-06 | $21.57 | $22.91 | 774,500 | — | — |
| 2020-08-05 | $21.92 | $23.28 | 1,529,200 | — | — |
| 2020-08-04 | $20.90 | $22.20 | 2,162,700 | — | — |
| 2020-08-03 | $21.07 | $22.38 | 1,784,000 | — | — |
| 2020-07-31 | $20.52 | $21.80 | 1,621,600 | — | — |
| 2020-07-30 | $20.80 | $22.09 | 956,300 | — | — |
| 2020-07-29 | $21.02 | $22.33 | 1,048,600 | — | — |
| 2020-07-28 | $20.63 | $21.91 | 950,900 | — | — |
| 2020-07-27 | $21.23 | $22.55 | 833,100 | — | — |
| 2020-07-24 | $21.00 | $22.31 | 1,019,100 | — | — |
| 2020-07-23 | $21.07 | $22.38 | 1,325,400 | — | — |
| 2020-07-22 | $21.56 | $22.90 | 765,300 | — | — |
| 2020-07-21 | $21.38 | $22.71 | 1,247,700 | — | — |
| 2020-07-20 | $21.00 | $22.31 | 1,310,300 | — | — |
| 2020-07-17 | $21.15 | $22.47 | 1,073,200 | — | — |
| 2020-07-16 | $21.12 | $22.43 | 1,201,600 | — | — |
| 2020-07-15 | $20.99 | $22.30 | 1,233,800 | — | — |
| 2020-07-14 | $20.39 | $21.66 | 1,120,700 | — | — |
| 2020-07-13 | $19.91 | $21.15 | 1,022,000 | — | — |
| 2020-07-10 | $20.42 | $21.69 | 1,026,600 | — | — |
| 2020-07-09 | $20.05 | $21.30 | 2,294,900 | — | — |
| 2020-07-08 | $20.59 | $21.87 | 2,516,300 | — | — |
| 2020-07-07 | $19.08 | $20.27 | 1,114,800 | — | — |
| 2020-07-06 | $19.49 | $20.70 | 1,929,200 | — | — |
| 2020-07-02 | $19.37 | $20.58 | 1,288,800 | — | — |
| 2020-07-01 | $19.03 | $20.21 | 2,096,800 | — | — |
| 2020-06-30 | $19.33 | $20.53 | 1,737,300 | — | — |
| 2020-06-29 | $19.50 | $20.71 | 1,197,000 | — | — |
| 2020-06-26 | $18.84 | $20.01 | 2,577,700 | — | — |
| 2020-06-25 | $18.87 | $20.04 | 2,055,700 | — | — |
| 2020-06-24 | $19.00 | $20.18 | 1,605,900 | — | — |
| 2020-06-23 | $19.21 | $20.41 | 1,918,600 | — | — |
| 2020-06-22 | $19.30 | $20.50 | 1,009,000 | — | — |
| 2020-06-19 | $19.50 | $20.71 | 2,875,600 | — | — |
| 2020-06-18 | $20.09 | $21.34 | 2,341,300 | — | — |
| 2020-06-17 | $19.85 | $21.09 | 4,503,700 | — | — |
| 2020-06-16 | $19.16 | $20.35 | 2,123,700 | — | — |
| 2020-06-15 | $18.61 | $19.77 | 2,412,500 | — | — |
| 2020-06-12 | $18.65 | $19.81 | 1,646,000 | — | — |
| 2020-06-11 | $18.17 | $19.30 | 2,339,400 | — | — |
| 2020-06-10 | $19.25 | $20.45 | 1,449,000 | — | — |
| 2020-06-09 | $19.64 | $20.86 | 2,351,400 | — | — |
| 2020-06-08 | $20.05 | $21.30 | 1,826,000 | — | — |
| 2020-06-05 | $19.61 | $20.83 | 3,614,800 | — | — |
| 2020-06-04 | $19.55 | $20.77 | 3,412,500 | — | — |
| 2020-06-03 | $19.48 | $20.69 | 1,330,500 | — | — |
| 2020-06-02 | $19.25 | $20.45 | 2,065,000 | — | — |
| 2020-06-01 | $18.65 | $19.81 | 1,062,400 | — | — |
| 2020-05-29 | $18.35 | $19.49 | 1,682,900 | — | — |
| 2020-05-28 | $18.32 | $19.46 | 891,600 | — | — |
| 2020-05-27 | $18.88 | $19.93 | 1,561,800 | — | — |
| 2020-05-26 | $19.03 | $20.09 | 1,551,200 | — | — |
| 2020-05-22 | $18.18 | $19.20 | 642,600 | — | — |
| 2020-05-21 | $18.19 | $19.21 | 1,172,800 | — | — |
| 2020-05-20 | $17.85 | $18.85 | 1,686,300 | — | — |
| 2020-05-19 | $17.63 | $18.61 | 1,598,300 | — | — |
| 2020-05-18 | $17.62 | $18.60 | 2,526,300 | — | — |
| 2020-05-15 | $16.33 | $17.24 | 750,200 | — | — |
| 2020-05-14 | $16.28 | $17.19 | 1,534,900 | — | — |
| 2020-05-13 | $15.60 | $16.47 | 1,417,600 | — | — |
| 2020-05-12 | $16.04 | $16.94 | 1,195,400 | — | — |
| 2020-05-11 | $16.60 | $17.53 | 2,234,500 | — | — |
| 2020-05-08 | $17.16 | $18.12 | 1,819,200 | — | — |
| 2020-05-07 | $16.73 | $17.66 | 3,347,600 | — | — |
| 2020-05-06 | $16.43 | $17.35 | 1,427,000 | — | — |
| 2020-05-05 | $16.65 | $17.58 | 1,635,800 | — | — |
| 2020-05-04 | $16.68 | $17.61 | 3,570,500 | — | — |
| 2020-05-01 | $16.65 | $17.58 | 1,042,300 | — | — |
| 2020-04-30 | $17.19 | $18.15 | 2,196,900 | — | — |
| 2020-04-29 | $18.10 | $19.11 | 1,554,000 | — | — |
| 2020-04-28 | $17.10 | $18.06 | 2,741,100 | — | — |
| 2020-04-27 | $16.78 | $17.72 | 1,846,000 | — | — |
| 2020-04-24 | $15.69 | $16.57 | 3,475,500 | — | — |
| 2020-04-23 | $14.91 | $15.74 | 3,590,100 | — | — |
| 2020-04-22 | $13.81 | $14.58 | 1,339,100 | — | — |
| 2020-04-21 | $13.69 | $14.45 | 1,813,300 | — | — |
| 2020-04-20 | $13.70 | $14.47 | 1,664,600 | — | — |
| 2020-04-17 | $14.25 | $15.05 | 2,095,000 | — | — |
| 2020-04-16 | $13.25 | $13.99 | 1,354,900 | — | — |
| 2020-04-15 | $13.68 | $14.44 | 2,412,300 | — | — |
| 2020-04-14 | $14.17 | $14.96 | 1,160,600 | — | — |
| 2020-04-13 | $13.98 | $14.76 | 1,310,200 | — | — |
| 2020-04-09 | $14.10 | $14.89 | 2,213,700 | — | — |
| 2020-04-08 | $13.70 | $14.47 | 1,602,400 | — | — |
| 2020-04-07 | $13.46 | $14.21 | 3,113,600 | — | — |
| 2020-04-06 | $12.56 | $13.26 | 3,887,700 | — | — |
| 2020-04-03 | $12.20 | $12.88 | 1,634,900 | — | — |
| 2020-04-02 | $12.38 | $13.07 | 3,643,900 | — | — |
| 2020-04-01 | $11.90 | $12.56 | 2,120,300 | — | — |
| 2020-03-31 | $13.09 | $13.82 | 2,057,900 | — | — |
| 2020-03-30 | $13.42 | $14.17 | 2,965,900 | — | — |
| 2020-03-27 | $13.20 | $13.94 | 3,088,200 | — | — |
| 2020-03-26 | $13.85 | $14.62 | 4,654,200 | — | — |
| 2020-03-25 | $13.86 | $14.63 | 5,223,500 | — | — |
| 2020-03-24 | $11.85 | $12.51 | 2,994,300 | — | — |
| 2020-03-23 | $9.14 | $9.65 | 2,197,500 | — | — |
| 2020-03-20 | $10.73 | $11.33 | 3,914,800 | — | — |
| 2020-03-19 | $10.95 | $11.56 | 2,760,900 | — | — |
| 2020-03-18 | $10.28 | $10.85 | 3,513,100 | — | — |
| 2020-03-17 | $13.14 | $13.87 | 3,282,300 | — | — |
| 2020-03-16 | $14.01 | $14.79 | 2,723,700 | — | — |
| 2020-03-13 | $16.88 | $17.82 | 3,394,300 | — | — |
| 2020-03-12 | $15.87 | $16.76 | 4,380,700 | — | — |
| 2020-03-11 | $17.47 | $18.45 | 4,382,300 | — | — |
| 2020-03-10 | $18.46 | $19.49 | 3,669,500 | — | — |
| 2020-03-09 | $17.93 | $18.93 | 3,754,200 | — | — |
| 2020-03-06 | $18.83 | $19.88 | 2,683,300 | — | — |
| 2020-03-05 | $18.93 | $19.99 | 2,457,300 | — | — |
| 2020-03-04 | $19.55 | $20.64 | 3,510,000 | — | — |
| 2020-03-03 | $19.51 | $20.60 | 3,463,800 | — | — |
| 2020-03-02 | $19.48 | $20.57 | 4,410,600 | — | — |
| 2020-02-28 | $19.50 | $20.59 | 6,083,000 | — | — |
| 2020-02-27 | $19.76 | $20.86 | 4,642,900 | — | — |
| 2020-02-26 | $20.35 | $21.37 | 3,514,900 | — | — |
| 2020-02-25 | $21.38 | $22.45 | 1,445,100 | — | — |
| 2020-02-24 | $21.95 | $23.05 | 1,153,600 | — | — |
| 2020-02-21 | $22.34 | $23.46 | 1,379,000 | — | — |
| 2020-02-20 | $22.42 | $23.54 | 1,104,500 | — | — |
| 2020-02-19 | $22.13 | $23.24 | 1,067,600 | — | — |
| 2020-02-18 | $22.04 | $23.14 | 1,512,900 | — | — |
| 2020-02-14 | $21.90 | $23.00 | 1,059,600 | — | — |
| 2020-02-13 | $21.92 | $23.02 | 1,711,800 | — | — |
| 2020-02-12 | $22.09 | $23.19 | 1,468,900 | — | — |
| 2020-02-11 | $22.17 | $23.28 | 965,500 | — | — |
| 2020-02-10 | $22.48 | $23.60 | 936,300 | — | — |
| 2020-02-07 | $22.77 | $23.91 | 1,912,200 | — | — |
| 2020-02-06 | $23.20 | $24.36 | 2,557,100 | — | — |
| 2020-02-05 | $22.73 | $23.87 | 4,852,000 | — | — |
| 2020-02-04 | $21.91 | $23.01 | 4,530,900 | — | — |
| 2020-02-03 | $21.38 | $22.45 | 1,268,600 | — | — |
| 2020-01-31 | $21.08 | $22.13 | 2,276,100 | — | — |
| 2020-01-30 | $21.06 | $22.11 | 1,110,800 | — | — |
| 2020-01-29 | $20.77 | $21.81 | 777,100 | — | — |
| 2020-01-28 | $20.77 | $21.81 | 611,500 | — | — |
| 2020-01-27 | $20.72 | $21.76 | 1,058,600 | — | — |
| 2020-01-24 | $20.94 | $21.99 | 1,012,000 | — | — |
| 2020-01-23 | $21.06 | $22.11 | 964,600 | — | — |
| 2020-01-22 | $21.14 | $22.20 | 1,298,300 | — | — |
| 2020-01-21 | $21.19 | $22.25 | 1,029,300 | — | — |
| 2020-01-17 | $21.33 | $22.40 | 863,000 | — | — |
| 2020-01-16 | $21.42 | $22.49 | 522,000 | — | — |
| 2020-01-15 | $21.29 | $22.35 | 783,500 | — | — |
| 2020-01-14 | $21.09 | $22.14 | 1,406,500 | — | — |
| 2020-01-13 | $21.12 | $22.18 | 711,100 | — | — |
| 2020-01-10 | $21.06 | $22.11 | 855,600 | — | — |
| 2020-01-09 | $21.15 | $22.21 | 1,085,900 | — | — |
| 2020-01-08 | $21.20 | $22.26 | 2,434,600 | — | — |
| 2020-01-07 | $21.14 | $22.20 | 1,507,400 | — | — |
| 2020-01-06 | $21.06 | $22.11 | 977,400 | — | — |
| 2020-01-03 | $21.10 | $22.16 | 1,214,700 | — | — |
| 2020-01-02 | $21.18 | $22.24 | 1,041,000 | — | — |