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
- 2017-03-23 to 2026-08-28
- 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 | $28.59 | $28.59 | 0 |
| 2020-12-30 | $28.59 | $28.59 | 0 |
| 2020-12-29 | $28.59 | $28.59 | 0 |
| 2020-12-28 | $28.59 | $28.59 | 0 |
| 2020-12-24 | $28.59 | $28.59 | 0 |
| 2020-12-23 | $28.59 | $28.59 | 0 |
| 2020-12-22 | $28.59 | $28.59 | 0 |
| 2020-12-21 | $28.59 | $28.59 | 0 |
| 2020-12-18 | $28.59 | $28.59 | 0 |
| 2020-12-17 | $28.59 | $28.59 | 0 |
| 2020-12-16 | $28.59 | $28.59 | 0 |
| 2020-12-15 | $28.59 | $28.59 | 0 |
| 2020-12-14 | $28.59 | $28.59 | 0 |
| 2020-12-11 | $28.59 | $28.59 | 0 |
| 2020-12-10 | $28.59 | $28.59 | 0 |
| 2020-12-09 | $28.59 | $28.59 | 0 |
| 2020-12-08 | $28.59 | $28.59 | 0 |
| 2020-12-07 | $28.59 | $28.59 | 0 |
| 2020-12-04 | $28.59 | $28.59 | 0 |
| 2020-12-03 | $28.59 | $28.59 | 0 |
| 2020-12-02 | $28.59 | $28.59 | 0 |
| 2020-12-01 | $28.59 | $28.59 | 0 |
| 2020-11-30 | $28.59 | $28.59 | 0 |
| 2020-11-27 | $28.59 | $28.59 | 0 |
| 2020-11-25 | $28.59 | $28.59 | 0 |
| 2020-11-24 | $28.59 | $28.59 | 0 |
| 2020-11-23 | $28.59 | $28.59 | 0 |
| 2020-11-20 | $28.59 | $28.59 | 0 |
| 2020-11-19 | $28.59 | $28.59 | 0 |
| 2020-11-18 | $28.59 | $28.59 | 0 |
| 2020-11-17 | $28.59 | $28.59 | 0 |
| 2020-11-16 | $28.59 | $28.59 | 0 |
| 2020-11-13 | $28.59 | $28.59 | 0 |
| 2020-11-12 | $28.59 | $28.59 | 0 |
| 2020-11-11 | $28.59 | $28.59 | 0 |
| 2020-11-10 | $28.59 | $28.59 | 0 |
| 2020-11-09 | $28.59 | $28.59 | 0 |
| 2020-11-06 | $28.59 | $28.59 | 0 |
| 2020-11-05 | $28.59 | $28.59 | 0 |
| 2020-11-04 | $28.59 | $28.59 | 0 |
| 2020-11-03 | $28.59 | $28.59 | 0 |
| 2020-11-02 | $28.59 | $28.59 | 0 |
| 2020-10-30 | $28.59 | $28.59 | 0 |
| 2020-10-29 | $28.59 | $28.59 | 0 |
| 2020-10-28 | $28.59 | $28.59 | 0 |
| 2020-10-27 | $28.59 | $28.59 | 0 |
| 2020-10-26 | $28.59 | $28.59 | 0 |
| 2020-10-23 | $28.59 | $28.59 | 0 |
| 2020-10-22 | $28.59 | $28.59 | 0 |
| 2020-10-21 | $28.59 | $28.59 | 0 |
| 2020-10-20 | $28.59 | $28.59 | 0 |
| 2020-10-19 | $28.59 | $28.59 | 0 |
| 2020-10-16 | $28.59 | $28.59 | 0 |
| 2020-10-15 | $28.59 | $28.59 | 0 |
| 2020-10-14 | $28.59 | $28.59 | 0 |
| 2020-10-13 | $28.59 | $28.59 | 0 |
| 2020-10-12 | $28.59 | $28.59 | 0 |
| 2020-10-09 | $28.59 | $28.59 | 0 |
| 2020-10-08 | $28.59 | $28.59 | 0 |
| 2020-10-07 | $28.59 | $28.59 | 0 |
| 2020-10-06 | $28.59 | $28.59 | 0 |
| 2020-10-05 | $28.59 | $28.59 | 0 |
| 2020-10-02 | $28.59 | $28.59 | 0 |
| 2020-10-01 | $28.59 | $28.59 | 0 |
| 2020-09-30 | $28.59 | $28.59 | 0 |
| 2020-09-29 | $28.59 | $28.59 | 0 |
| 2020-09-28 | $28.59 | $28.59 | 0 |
| 2020-09-25 | $28.59 | $28.59 | 0 |
| 2020-09-24 | $28.59 | $28.59 | 0 |
| 2020-09-23 | $28.59 | $28.59 | 0 |
| 2020-09-22 | $28.59 | $28.59 | 0 |
| 2020-09-21 | $28.59 | $28.59 | 0 |
| 2020-09-18 | $28.59 | $28.59 | 0 |
| 2020-09-17 | $28.59 | $28.59 | 0 |
| 2020-09-16 | $28.59 | $28.59 | 0 |
| 2020-09-15 | $28.59 | $28.59 | 0 |
| 2020-09-14 | $28.59 | $28.59 | 0 |
| 2020-09-11 | $28.59 | $28.59 | 0 |
| 2020-09-10 | $28.59 | $28.59 | 0 |
| 2020-09-09 | $28.59 | $28.59 | 0 |
| 2020-09-08 | $28.59 | $28.59 | 0 |
| 2020-09-04 | $28.59 | $28.59 | 0 |
| 2020-09-03 | $28.59 | $28.59 | 0 |
| 2020-09-02 | $28.59 | $28.59 | 0 |
| 2020-09-01 | $28.59 | $28.59 | 0 |
| 2020-08-31 | $28.59 | $28.59 | 0 |
| 2020-08-28 | $28.59 | $28.59 | 0 |
| 2020-08-27 | $28.59 | $28.59 | 0 |
| 2020-08-26 | $28.59 | $28.59 | 0 |
| 2020-08-25 | $28.59 | $28.59 | 0 |
| 2020-08-24 | $28.59 | $28.59 | 0 |
| 2020-08-21 | $28.59 | $28.59 | 0 |
| 2020-08-20 | $28.59 | $28.59 | 0 |
| 2020-08-19 | $28.59 | $28.59 | 0 |
| 2020-08-18 | $28.59 | $28.59 | 0 |
| 2020-08-17 | $28.59 | $28.59 | 0 |
| 2020-08-14 | $28.59 | $28.59 | 0 |
| 2020-08-13 | $28.59 | $28.59 | 1,994 |
| 2020-08-12 | $29.34 | $29.34 | 1,994 |
| 2020-08-11 | $22.57 | $22.57 | 0 |
| 2020-08-10 | $22.57 | $22.57 | 0 |
| 2020-08-07 | $22.57 | $22.57 | 0 |
| 2020-08-06 | $22.57 | $22.57 | 1,661 |
| 2020-08-05 | $21.75 | $21.75 | 0 |
| 2020-08-04 | $21.75 | $21.75 | 0 |
| 2020-08-03 | $21.75 | $21.75 | 0 |
| 2020-07-31 | $21.75 | $21.75 | 0 |
| 2020-07-30 | $21.75 | $21.75 | 0 |
| 2020-07-29 | $21.75 | $21.75 | 7 |
| 2020-07-28 | $21.75 | $21.75 | 0 |
| 2020-07-27 | $21.75 | $21.75 | 498 |
| 2020-07-24 | $19.88 | $19.88 | 2,558 |
| 2020-07-23 | $20.01 | $20.01 | 4,726 |
| 2020-07-22 | $19.40 | $19.40 | 2,113 |
| 2020-07-21 | $20.63 | $20.63 | 7,113 |
| 2020-07-20 | $19.30 | $19.30 | 3,365 |
| 2020-07-17 | $20.71 | $20.71 | 3,256 |
| 2020-07-16 | $22.45 | $22.45 | 18,242 |
| 2020-07-15 | $17.25 | $17.25 | 1,765 |
| 2020-07-14 | $16.25 | $16.25 | 1,526 |
| 2020-07-13 | $17.77 | $17.77 | 467 |
| 2020-07-10 | $17.83 | $17.83 | 694 |
| 2020-07-09 | $18.32 | $18.32 | 911 |
| 2020-07-08 | $18.19 | $18.19 | 1,773 |
| 2020-07-07 | $19.26 | $19.26 | 2,096 |
| 2020-07-06 | $19.66 | $19.66 | 3,345 |
| 2020-07-02 | $19.66 | $19.66 | 1,017 |
| 2020-07-01 | $20.17 | $20.17 | 1,092 |
| 2020-06-30 | $20.39 | $20.39 | 484 |
| 2020-06-29 | $20.52 | $20.52 | 1,997 |
| 2020-06-26 | $22.61 | $22.61 | 0 |
| 2020-06-25 | $22.61 | $22.61 | 837 |
| 2020-06-24 | $22.76 | $22.76 | 3,762 |
| 2020-06-23 | $12.88 | $12.88 | 0 |
| 2020-06-22 | $12.88 | $12.88 | 0 |
| 2020-06-19 | $12.88 | $12.88 | 0 |
| 2020-06-18 | $12.88 | $12.88 | 0 |
| 2020-06-17 | $12.88 | $12.88 | 0 |
| 2020-06-16 | $12.88 | $12.88 | 0 |
| 2020-06-15 | $12.88 | $12.88 | 0 |
| 2020-06-12 | $12.88 | $12.88 | 0 |
| 2020-06-11 | $12.88 | $12.88 | 0 |
| 2020-06-10 | $12.88 | $12.88 | 0 |
| 2020-06-09 | $12.88 | $12.88 | 0 |
| 2020-06-08 | $12.88 | $12.88 | 0 |
| 2020-06-05 | $12.88 | $12.88 | 0 |
| 2020-06-04 | $12.88 | $12.88 | 0 |
| 2020-06-03 | $12.88 | $12.88 | 0 |
| 2020-06-02 | $12.88 | $12.88 | 0 |
| 2020-06-01 | $12.88 | $12.88 | 0 |
| 2020-05-29 | $12.88 | $12.88 | 0 |
| 2020-05-28 | $12.88 | $12.88 | 0 |
| 2020-05-27 | $12.88 | $12.88 | 0 |
| 2020-05-26 | $12.88 | $12.88 | 0 |
| 2020-05-22 | $12.88 | $12.88 | 0 |
| 2020-05-21 | $12.88 | $12.88 | 0 |
| 2020-05-20 | $12.88 | $12.88 | 0 |
| 2020-05-19 | $12.88 | $12.88 | 0 |
| 2020-05-18 | $12.88 | $12.88 | 0 |
| 2020-05-15 | $12.88 | $12.88 | 0 |
| 2020-05-14 | $12.88 | $12.88 | 0 |
| 2020-05-13 | $12.88 | $12.88 | 0 |
| 2020-05-12 | $12.88 | $12.88 | 0 |
| 2020-05-11 | $12.88 | $12.88 | 0 |
| 2020-05-08 | $12.88 | $12.88 | 0 |
| 2020-05-07 | $12.88 | $12.88 | 0 |
| 2020-05-06 | $12.88 | $12.88 | 683 |
| 2020-05-05 | $13.14 | $13.14 | 1,407 |
| 2020-05-04 | $13.20 | $13.20 | 540 |
| 2020-05-01 | $13.79 | $13.79 | 0 |
| 2020-04-30 | $13.79 | $13.79 | 1,386 |
| 2020-04-29 | $13.45 | $13.45 | 668 |
| 2020-04-28 | $13.24 | $13.24 | 0 |
| 2020-04-27 | $13.24 | $13.24 | 0 |
| 2020-04-24 | $13.24 | $13.24 | 909 |
| 2020-04-23 | $13.73 | $13.73 | 0 |
| 2020-04-22 | $13.73 | $13.73 | 514 |
| 2020-04-21 | $13.78 | $13.78 | 478 |
| 2020-04-20 | $14.07 | $14.07 | 242 |
| 2020-04-17 | $13.78 | $13.78 | 0 |
| 2020-04-16 | $13.78 | $13.78 | 0 |
| 2020-04-15 | $13.78 | $13.78 | 0 |
| 2020-04-14 | $13.78 | $13.78 | 0 |
| 2020-04-13 | $13.78 | $13.78 | 0 |
| 2020-04-09 | $13.78 | $13.78 | 1,235 |
| 2020-04-08 | $13.78 | $13.78 | 1,534 |
| 2020-04-07 | $14.34 | $14.34 | 1,276 |
| 2020-04-06 | $26.34 | $26.34 | 0 |
| 2020-04-03 | $26.34 | $26.34 | 0 |
| 2020-04-02 | $26.34 | $26.34 | 0 |
| 2020-04-01 | $26.34 | $26.34 | 0 |
| 2020-03-31 | $26.34 | $26.34 | 0 |
| 2020-03-30 | $26.34 | $26.34 | 0 |
| 2020-03-27 | $26.34 | $26.34 | 0 |
| 2020-03-26 | $26.34 | $26.34 | 0 |
| 2020-03-25 | $26.34 | $26.34 | 0 |
| 2020-03-24 | $26.34 | $26.34 | 0 |
| 2020-03-23 | $26.34 | $26.34 | 0 |
| 2020-03-20 | $26.34 | $26.34 | 0 |
| 2020-03-19 | $26.34 | $26.34 | 0 |
| 2020-03-18 | $26.34 | $26.34 | 0 |
| 2020-03-17 | $26.34 | $26.34 | 0 |
| 2020-03-16 | $26.34 | $26.34 | 0 |
| 2020-03-13 | $26.34 | $26.34 | 0 |
| 2020-03-12 | $26.34 | $26.34 | 0 |
| 2020-03-11 | $26.34 | $26.34 | 0 |
| 2020-03-10 | $26.34 | $26.34 | 0 |
| 2020-03-09 | $26.34 | $26.34 | 0 |
| 2020-03-06 | $26.34 | $26.34 | 0 |
| 2020-03-05 | $26.34 | $26.34 | 0 |
| 2020-03-04 | $26.34 | $26.34 | 0 |
| 2020-03-03 | $26.34 | $26.34 | 0 |
| 2020-03-02 | $26.34 | $26.34 | 0 |
| 2020-02-28 | $26.34 | $26.34 | 0 |
| 2020-02-27 | $26.34 | $26.34 | 0 |
| 2020-02-26 | $26.34 | $26.34 | 0 |
| 2020-02-25 | $26.34 | $26.34 | 0 |
| 2020-02-24 | $26.34 | $26.34 | 0 |
| 2020-02-21 | $26.34 | $26.34 | 0 |
| 2020-02-20 | $26.34 | $26.34 | 0 |
| 2020-02-19 | $26.34 | $26.34 | 0 |
| 2020-02-18 | $26.34 | $26.34 | 0 |
| 2020-02-14 | $26.34 | $26.34 | 0 |
| 2020-02-13 | $26.34 | $26.34 | 0 |
| 2020-02-12 | $26.34 | $26.34 | 0 |
| 2020-02-11 | $26.34 | $26.34 | 0 |
| 2020-02-10 | $26.34 | $26.34 | 0 |
| 2020-02-07 | $26.34 | $26.34 | 0 |
| 2020-02-06 | $26.34 | $26.34 | 0 |
| 2020-02-05 | $26.34 | $26.34 | 0 |
| 2020-02-04 | $26.34 | $26.34 | 379 |
| 2020-02-03 | $26.25 | $26.25 | 399 |
| 2020-01-31 | $26.48 | $26.48 | 861 |
| 2020-01-30 | $27.04 | $27.04 | 885 |
| 2020-01-29 | $27.16 | $27.16 | 302 |
| 2020-01-28 | $27.00 | $27.00 | 367 |
| 2020-01-27 | $27.38 | $27.38 | 1,131 |
| 2020-01-24 | $28.50 | $28.50 | 425 |
| 2020-01-23 | $29.06 | $29.06 | 497 |
| 2020-01-22 | $29.31 | $29.31 | 1,391 |
| 2020-01-21 | $30.78 | $30.78 | 1,575 |
| 2020-01-17 | $30.28 | $30.28 | 0 |
| 2020-01-16 | $30.28 | $30.28 | 318 |
| 2020-01-15 | $26.48 | $26.48 | 0 |
| 2020-01-14 | $26.48 | $26.48 | 0 |
| 2020-01-13 | $26.48 | $26.48 | 0 |
| 2020-01-10 | $26.48 | $26.48 | 0 |
| 2020-01-09 | $26.48 | $26.48 | 0 |
| 2020-01-08 | $26.48 | $26.48 | 0 |
| 2020-01-07 | $26.48 | $26.48 | 0 |
| 2020-01-06 | $26.48 | $26.48 | 0 |
| 2020-01-03 | $26.48 | $26.48 | 0 |
| 2020-01-02 | $26.48 | $26.48 | 0 |