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
- 2017-10-09 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 | $37.50 | $51.91 | 26,060 | — | — |
| 2020-12-30 | $37.50 | $51.91 | 35,900 | — | — |
| 2020-12-29 | $38.25 | $52.95 | 27,540 | — | — |
| 2020-12-28 | $38.90 | $53.85 | 30,300 | — | — |
| 2020-12-24 | $39.35 | $54.47 | 23,260 | — | — |
| 2020-12-23 | $40.00 | $55.37 | 57,280 | — | — |
| 2020-12-22 | $39.70 | $54.96 | 25,000 | — | — |
| 2020-12-21 | $38.30 | $53.02 | 10,460 | — | — |
| 2020-12-18 | $38.65 | $53.50 | 15,240 | — | — |
| 2020-12-17 | $38.75 | $53.64 | 13,900 | — | — |
| 2020-12-16 | $38.45 | $53.23 | 19,120 | — | — |
| 2020-12-15 | $38.45 | $53.23 | 38,740 | — | — |
| 2020-12-14 | $37.80 | $52.33 | 20,380 | — | — |
| 2020-12-11 | $37.63 | $51.58 | 28,640 | — | — |
| 2020-12-10 | $38.20 | $52.37 | 32,940 | — | — |
| 2020-12-09 | $37.70 | $51.68 | 12,640 | — | — |
| 2020-12-08 | $37.90 | $51.96 | 16,880 | — | — |
| 2020-12-07 | $37.70 | $51.68 | 25,220 | — | — |
| 2020-12-04 | $37.60 | $51.55 | 16,600 | — | — |
| 2020-12-03 | $38.00 | $52.09 | 13,520 | — | — |
| 2020-12-02 | $38.45 | $52.71 | 17,820 | — | — |
| 2020-12-01 | $37.65 | $51.61 | 14,640 | — | — |
| 2020-11-30 | $37.00 | $50.72 | 12,680 | — | — |
| 2020-11-27 | $36.95 | $50.65 | 4,500 | — | — |
| 2020-11-25 | $36.90 | $50.59 | 10,900 | — | — |
| 2020-11-24 | $36.70 | $50.31 | 36,660 | — | — |
| 2020-11-23 | $37.85 | $51.89 | 19,120 | — | — |
| 2020-11-20 | $37.50 | $51.41 | 12,380 | — | — |
| 2020-11-19 | $37.50 | $51.41 | 12,000 | — | — |
| 2020-11-18 | $36.70 | $50.31 | 10,960 | — | — |
| 2020-11-17 | $36.95 | $50.65 | 21,060 | — | — |
| 2020-11-16 | $37.90 | $51.96 | 14,840 | — | — |
| 2020-11-13 | $37.95 | $51.52 | 21,280 | — | — |
| 2020-11-12 | $37.45 | $50.85 | 15,660 | — | — |
| 2020-11-11 | $37.15 | $50.44 | 22,620 | — | — |
| 2020-11-10 | $36.45 | $49.49 | 10,160 | — | — |
| 2020-11-09 | $35.75 | $48.54 | 20,320 | — | — |
| 2020-11-06 | $35.40 | $48.06 | 21,940 | — | — |
| 2020-11-05 | $37.20 | $50.51 | 24,600 | — | — |
| 2020-11-04 | $36.50 | $49.56 | 12,980 | — | — |
| 2020-11-03 | $36.45 | $49.49 | 14,040 | — | — |
| 2020-11-02 | $36.25 | $49.22 | 28,160 | — | — |
| 2020-10-30 | $35.95 | $48.81 | 37,900 | — | — |
| 2020-10-29 | $34.90 | $47.38 | 9,300 | — | — |
| 2020-10-28 | $34.80 | $47.25 | 22,460 | — | — |
| 2020-10-27 | $35.75 | $48.54 | 12,280 | — | — |
| 2020-10-26 | $35.60 | $48.33 | 18,700 | — | — |
| 2020-10-23 | $35.50 | $48.20 | 17,380 | — | — |
| 2020-10-22 | $35.50 | $48.20 | 46,360 | — | — |
| 2020-10-21 | $34.65 | $47.04 | 9,280 | — | — |
| 2020-10-20 | $34.30 | $46.57 | 5,520 | — | — |
| 2020-10-19 | $34.28 | $46.54 | 17,560 | — | — |
| 2020-10-16 | $34.90 | $47.38 | 6,200 | — | — |
| 2020-10-15 | $34.91 | $47.40 | 9,280 | — | — |
| 2020-10-14 | $35.25 | $47.86 | 8,440 | — | — |
| 2020-10-13 | $35.25 | $47.36 | 8,240 | — | — |
| 2020-10-12 | $34.75 | $46.69 | 20,600 | — | — |
| 2020-10-09 | $33.35 | $44.81 | 14,800 | — | — |
| 2020-10-08 | $34.32 | $46.11 | 14,340 | — | — |
| 2020-10-07 | $33.70 | $45.28 | 16,900 | — | — |
| 2020-10-06 | $33.15 | $44.54 | 14,100 | — | — |
| 2020-10-05 | $32.85 | $44.14 | 30,480 | — | — |
| 2020-10-02 | $31.30 | $42.06 | 50,340 | — | — |
| 2020-10-01 | $30.20 | $40.58 | 8,660 | — | — |
| 2020-09-30 | $29.95 | $40.24 | 15,800 | — | — |
| 2020-09-29 | $29.92 | $40.21 | 4,780 | — | — |
| 2020-09-28 | $29.90 | $40.17 | 7,520 | — | — |
| 2020-09-25 | $29.74 | $39.96 | 7,980 | — | — |
| 2020-09-24 | $29.75 | $39.97 | 5,560 | — | — |
| 2020-09-23 | $29.50 | $39.64 | 17,500 | — | — |
| 2020-09-22 | $29.85 | $40.11 | 4,380 | — | — |
| 2020-09-21 | $29.91 | $40.19 | 7,520 | — | — |
| 2020-09-18 | $30.25 | $40.65 | 2,420 | — | — |
| 2020-09-17 | $30.25 | $40.65 | 3,700 | — | — |
| 2020-09-16 | $30.35 | $40.78 | 10,640 | — | — |
| 2020-09-15 | $30.45 | $40.91 | 7,300 | — | — |
| 2020-09-14 | $30.60 | $41.12 | 7,640 | — | — |
| 2020-09-11 | $30.70 | $40.85 | 9,780 | — | — |
| 2020-09-10 | $30.75 | $40.91 | 11,080 | — | — |
| 2020-09-09 | $30.55 | $40.64 | 11,460 | — | — |
| 2020-09-08 | $30.50 | $40.58 | 7,040 | — | — |
| 2020-09-04 | $30.01 | $39.94 | 10,020 | — | — |
| 2020-09-03 | $30.05 | $39.98 | 10,460 | — | — |
| 2020-09-02 | $30.40 | $40.45 | 8,180 | — | — |
| 2020-09-01 | $30.38 | $40.41 | 6,400 | — | — |
| 2020-08-31 | $30.15 | $40.11 | 4,820 | — | — |
| 2020-08-28 | $30.10 | $40.05 | 4,680 | — | — |
| 2020-08-27 | $29.90 | $39.78 | 8,440 | — | — |
| 2020-08-26 | $30.05 | $39.98 | 13,580 | — | — |
| 2020-08-25 | $29.95 | $39.85 | 9,720 | — | — |
| 2020-08-24 | $29.95 | $39.85 | 6,220 | — | — |
| 2020-08-21 | $30.00 | $39.92 | 7,540 | — | — |
| 2020-08-20 | $30.00 | $39.92 | 4,980 | — | — |
| 2020-08-19 | $30.05 | $39.98 | 5,280 | — | — |
| 2020-08-18 | $30.05 | $39.98 | 8,960 | — | — |
| 2020-08-17 | $30.25 | $40.25 | 16,740 | — | — |
| 2020-08-14 | $30.35 | $39.98 | 5,920 | — | — |
| 2020-08-13 | $30.30 | $39.92 | 9,260 | — | — |
| 2020-08-12 | $30.25 | $39.85 | 5,480 | — | — |
| 2020-08-11 | $30.10 | $39.65 | 9,480 | — | — |
| 2020-08-10 | $30.40 | $40.05 | 15,020 | — | — |
| 2020-08-07 | $29.98 | $39.49 | 4,200 | — | — |
| 2020-08-06 | $30.00 | $39.52 | 8,640 | — | — |
| 2020-08-05 | $30.05 | $39.59 | 10,000 | — | — |
| 2020-08-04 | $30.00 | $39.52 | 21,180 | — | — |
| 2020-08-03 | $29.90 | $39.39 | 11,640 | — | — |
| 2020-07-31 | $29.85 | $39.32 | 7,760 | — | — |
| 2020-07-30 | $29.85 | $39.32 | 15,320 | — | — |
| 2020-07-29 | $30.55 | $40.25 | 5,800 | — | — |
| 2020-07-28 | $30.00 | $39.52 | 3,040 | — | — |
| 2020-07-27 | $29.90 | $39.39 | 2,700 | — | — |
| 2020-07-24 | $30.06 | $39.60 | 6,480 | — | — |
| 2020-07-23 | $29.90 | $39.39 | 2,060 | — | — |
| 2020-07-22 | $30.15 | $39.72 | 2,940 | — | — |
| 2020-07-21 | $30.00 | $39.52 | 3,740 | — | — |
| 2020-07-20 | $29.80 | $39.26 | 7,320 | — | — |
| 2020-07-17 | $30.00 | $39.52 | 5,800 | — | — |
| 2020-07-16 | $30.00 | $39.52 | 5,320 | — | — |
| 2020-07-15 | $29.75 | $39.19 | 10,080 | — | — |
| 2020-07-14 | $29.90 | $39.39 | 7,660 | — | — |
| 2020-07-13 | $30.25 | $39.45 | 12,940 | — | — |
| 2020-07-10 | $30.20 | $39.39 | 10,340 | — | — |
| 2020-07-09 | $29.80 | $38.87 | 11,940 | — | — |
| 2020-07-08 | $30.65 | $39.98 | 30,020 | — | — |
| 2020-07-07 | $32.75 | $42.72 | 74,860 | — | — |
| 2020-07-06 | $29.75 | $38.80 | 26,560 | — | — |
| 2020-07-02 | $29.40 | $38.35 | 11,040 | — | — |
| 2020-07-01 | $29.25 | $38.15 | 13,720 | — | — |
| 2020-06-30 | $28.45 | $37.11 | 6,840 | — | — |
| 2020-06-29 | $28.25 | $36.85 | 8,920 | — | — |
| 2020-06-26 | $27.75 | $36.19 | 19,160 | — | — |
| 2020-06-25 | $27.55 | $35.93 | 13,380 | — | — |
| 2020-06-24 | $27.60 | $36.00 | 11,840 | — | — |
| 2020-06-23 | $27.67 | $36.10 | 6,260 | — | — |
| 2020-06-22 | $27.15 | $35.41 | 3,920 | — | — |
| 2020-06-19 | $27.30 | $35.61 | 12,560 | — | — |
| 2020-06-18 | $27.50 | $35.87 | 4,740 | — | — |
| 2020-06-17 | $27.35 | $35.67 | 7,000 | — | — |
| 2020-06-16 | $27.35 | $35.67 | 8,700 | — | — |
| 2020-06-15 | $26.70 | $34.82 | 7,800 | — | — |
| 2020-06-12 | $27.10 | $34.96 | 18,720 | — | — |
| 2020-06-11 | $26.70 | $34.44 | 24,540 | — | — |
| 2020-06-10 | $28.60 | $36.89 | 5,440 | — | — |
| 2020-06-09 | $28.65 | $36.95 | 7,160 | — | — |
| 2020-06-08 | $28.60 | $36.89 | 38,040 | — | — |
| 2020-06-05 | $27.50 | $35.47 | 28,260 | — | — |
| 2020-06-04 | $27.15 | $35.02 | 18,860 | — | — |
| 2020-06-03 | $26.75 | $34.50 | 25,020 | — | — |
| 2020-06-02 | $25.75 | $33.21 | 13,380 | — | — |
| 2020-06-01 | $25.65 | $33.08 | 18,060 | — | — |
| 2020-05-29 | $24.95 | $32.18 | 16,680 | — | — |
| 2020-05-28 | $25.00 | $32.25 | 21,680 | — | — |
| 2020-05-27 | $24.90 | $32.12 | 8,740 | — | — |
| 2020-05-26 | $24.60 | $31.73 | 10,180 | — | — |
| 2020-05-22 | $24.30 | $31.34 | 6,600 | — | — |
| 2020-05-21 | $24.35 | $31.41 | 15,520 | — | — |
| 2020-05-20 | $24.05 | $31.02 | 6,660 | — | — |
| 2020-05-19 | $24.00 | $30.96 | 7,900 | — | — |
| 2020-05-18 | $23.55 | $30.38 | 16,680 | — | — |
| 2020-05-15 | $23.40 | $30.18 | 9,400 | — | — |
| 2020-05-14 | $23.45 | $30.25 | 32,460 | — | — |
| 2020-05-13 | $24.15 | $30.76 | 31,500 | — | — |
| 2020-05-12 | $24.25 | $30.89 | 14,040 | — | — |
| 2020-05-11 | $24.15 | $30.76 | 13,820 | — | — |
| 2020-05-08 | $24.20 | $30.83 | 11,060 | — | — |
| 2020-05-07 | $24.00 | $30.57 | 6,340 | — | — |
| 2020-05-06 | $24.10 | $30.70 | 20,460 | — | — |
| 2020-05-05 | $23.95 | $30.51 | 25,400 | — | — |
| 2020-05-04 | $23.90 | $30.44 | 25,720 | — | — |
| 2020-05-01 | $24.10 | $30.70 | 18,760 | — | — |
| 2020-04-30 | $24.35 | $31.02 | 27,680 | — | — |
| 2020-04-29 | $24.05 | $30.64 | 43,780 | — | — |
| 2020-04-28 | $23.55 | $30.00 | 30,600 | — | — |
| 2020-04-27 | $23.20 | $29.55 | 23,740 | — | — |
| 2020-04-24 | $22.15 | $28.22 | 9,780 | — | — |
| 2020-04-23 | $22.20 | $28.28 | 9,520 | — | — |
| 2020-04-22 | $22.35 | $28.47 | 13,020 | — | — |
| 2020-04-21 | $21.95 | $27.96 | 9,520 | — | — |
| 2020-04-20 | $22.13 | $28.18 | 28,340 | — | — |
| 2020-04-17 | $22.30 | $28.41 | 13,780 | — | — |
| 2020-04-16 | $22.05 | $28.09 | 10,700 | — | — |
| 2020-04-15 | $21.85 | $27.83 | 60,900 | — | — |
| 2020-04-14 | $23.45 | $29.87 | 48,300 | — | — |
| 2020-04-13 | $24.00 | $30.19 | 30,200 | — | — |
| 2020-04-09 | $24.20 | $30.44 | 19,140 | — | — |
| 2020-04-08 | $23.20 | $29.18 | 17,700 | — | — |
| 2020-04-07 | $22.45 | $28.24 | 20,340 | — | — |
| 2020-04-06 | $21.84 | $27.48 | 16,180 | — | — |
| 2020-04-03 | $21.35 | $26.86 | 31,460 | — | — |
| 2020-04-02 | $22.35 | $28.11 | 32,700 | — | — |
| 2020-04-01 | $22.20 | $27.93 | 31,960 | — | — |
| 2020-03-31 | $22.45 | $28.24 | 31,300 | — | — |
| 2020-03-30 | $23.40 | $29.44 | 20,700 | — | — |
| 2020-03-27 | $25.95 | $32.64 | 77,100 | — | — |
| 2020-03-26 | $22.90 | $28.81 | 50,100 | — | — |
| 2020-03-25 | $21.05 | $26.48 | 43,100 | — | — |
| 2020-03-24 | $20.38 | $25.63 | 69,280 | — | — |
| 2020-03-23 | $26.20 | $32.96 | 56,400 | — | — |
| 2020-03-20 | $24.10 | $30.32 | 19,380 | — | — |
| 2020-03-19 | $22.40 | $28.18 | 45,960 | — | — |
| 2020-03-18 | $20.75 | $26.10 | 76,600 | — | — |
| 2020-03-17 | $26.80 | $33.71 | 33,520 | — | — |
| 2020-03-16 | $27.25 | $34.28 | 45,340 | — | — |
| 2020-03-13 | $30.35 | $37.72 | 46,120 | — | — |
| 2020-03-12 | $29.70 | $36.91 | 62,000 | — | — |
| 2020-03-11 | $32.60 | $40.51 | 12,760 | — | — |
| 2020-03-10 | $34.45 | $42.81 | 18,700 | — | — |
| 2020-03-09 | $33.65 | $41.82 | 44,600 | — | — |
| 2020-03-06 | $36.60 | $45.49 | 40,180 | — | — |
| 2020-03-05 | $38.30 | $47.60 | 28,340 | — | — |
| 2020-03-04 | $40.00 | $49.71 | 25,980 | — | — |
| 2020-03-03 | $38.10 | $47.35 | 49,300 | — | — |
| 2020-03-02 | $37.00 | $45.98 | 85,340 | — | — |
| 2020-02-28 | $38.50 | $47.85 | 36,520 | — | — |
| 2020-02-27 | $40.15 | $49.90 | 41,240 | — | — |
| 2020-02-26 | $40.85 | $50.77 | 38,820 | — | — |
| 2020-02-25 | $41.05 | $51.02 | 73,780 | — | — |
| 2020-02-24 | $41.25 | $51.26 | 70,140 | — | — |
| 2020-02-21 | $41.20 | $51.20 | 94,640 | — | — |
| 2020-02-20 | $41.35 | $51.39 | 27,500 | — | — |
| 2020-02-19 | $41.50 | $51.58 | 14,320 | — | — |
| 2020-02-18 | $41.40 | $51.45 | 35,760 | — | — |
| 2020-02-14 | $41.40 | $51.00 | 23,880 | — | — |
| 2020-02-13 | $41.60 | $51.24 | 40,760 | — | — |
| 2020-02-12 | $41.75 | $51.43 | 112,160 | — | — |
| 2020-02-11 | $41.75 | $51.43 | 33,400 | — | — |
| 2020-02-10 | $41.30 | $50.87 | 20,840 | — | — |
| 2020-02-07 | $41.30 | $50.87 | 23,500 | — | — |
| 2020-02-06 | $41.55 | $51.18 | 33,440 | — | — |
| 2020-02-05 | $41.20 | $50.75 | 21,340 | — | — |
| 2020-02-04 | $41.30 | $50.87 | 23,260 | — | — |
| 2020-02-03 | $41.35 | $50.94 | 16,000 | — | — |
| 2020-01-31 | $41.20 | $50.75 | 7,960 | — | — |
| 2020-01-30 | $41.05 | $50.57 | 9,720 | — | — |
| 2020-01-29 | $41.25 | $50.81 | 9,380 | — | — |
| 2020-01-28 | $41.30 | $50.87 | 7,820 | — | — |
| 2020-01-27 | $41.15 | $50.69 | 28,840 | — | — |
| 2020-01-24 | $41.15 | $50.69 | 15,860 | — | — |
| 2020-01-23 | $41.35 | $50.94 | 12,080 | — | — |
| 2020-01-22 | $41.40 | $51.00 | 10,920 | — | — |
| 2020-01-21 | $41.00 | $50.50 | 25,900 | — | — |
| 2020-01-17 | $41.00 | $50.50 | 15,780 | — | — |
| 2020-01-16 | $40.95 | $50.44 | 15,160 | — | — |
| 2020-01-15 | $40.80 | $50.26 | 15,660 | — | — |
| 2020-01-14 | $40.70 | $49.69 | 19,380 | — | — |
| 2020-01-13 | $40.75 | $49.75 | 32,740 | — | — |
| 2020-01-10 | $40.85 | $49.87 | 23,240 | — | — |
| 2020-01-09 | $40.95 | $49.99 | 25,220 | — | — |
| 2020-01-08 | $41.10 | $50.17 | 17,760 | — | — |
| 2020-01-07 | $40.95 | $49.99 | 18,700 | — | — |
| 2020-01-06 | $41.15 | $50.23 | 13,000 | — | — |
| 2020-01-03 | $40.80 | $49.81 | 12,880 | — | — |
| 2020-01-02 | $40.95 | $49.99 | 13,180 | — | — |