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
- 2004-11-10 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 | $51.00 | $51.00 | 210 | — | — |
| 2020-12-30 | $50.00 | $50.00 | 0 | — | — |
| 2020-12-29 | $50.00 | $50.00 | 120 | — | — |
| 2020-12-28 | $52.50 | $52.50 | 220 | — | — |
| 2020-12-24 | $52.00 | $52.00 | 150 | — | — |
| 2020-12-23 | $52.00 | $52.00 | 210 | — | — |
| 2020-12-22 | $52.50 | $52.50 | 130 | — | — |
| 2020-12-21 | $52.70 | $52.70 | 540 | — | — |
| 2020-12-18 | $50.00 | $50.00 | 440 | — | — |
| 2020-12-17 | $44.00 | $44.00 | 200 | — | — |
| 2020-12-16 | $45.00 | $45.00 | 350 | — | — |
| 2020-12-15 | $43.80 | $43.80 | 180 | — | — |
| 2020-12-14 | $43.80 | $43.80 | 280 | — | — |
| 2020-12-11 | $45.00 | $45.00 | 400 | — | — |
| 2020-12-10 | $44.00 | $44.00 | 320 | — | — |
| 2020-12-09 | $43.00 | $43.00 | 160 | — | — |
| 2020-12-08 | $42.00 | $42.00 | 370 | — | — |
| 2020-12-07 | $42.00 | $42.00 | 120 | — | — |
| 2020-12-04 | $42.50 | $42.50 | 270 | — | — |
| 2020-12-03 | $42.50 | $42.50 | 340 | — | — |
| 2020-12-02 | $42.00 | $42.00 | 210 | — | — |
| 2020-12-01 | $42.00 | $42.00 | 130 | — | — |
| 2020-11-30 | $42.00 | $42.00 | 180 | — | — |
| 2020-11-27 | $42.00 | $42.00 | 200 | — | — |
| 2020-11-25 | $41.50 | $41.50 | 260 | — | — |
| 2020-11-24 | $40.00 | $40.00 | 350 | — | — |
| 2020-11-23 | $40.00 | $40.00 | 240 | — | — |
| 2020-11-20 | $40.00 | $40.00 | 20 | — | — |
| 2020-11-19 | $40.00 | $40.00 | 40 | — | — |
| 2020-11-18 | $40.00 | $40.00 | 110 | — | — |
| 2020-11-17 | $40.00 | $40.00 | 40 | — | — |
| 2020-11-16 | $40.00 | $40.00 | 100 | — | — |
| 2020-11-13 | $39.50 | $39.50 | 90 | — | — |
| 2020-11-12 | $40.00 | $40.00 | 70 | — | — |
| 2020-11-11 | $39.00 | $39.00 | 170 | — | — |
| 2020-11-10 | $35.00 | $35.00 | 460 | — | — |
| 2020-11-09 | $27.50 | $27.50 | 230 | — | — |
| 2020-11-06 | $40.00 | $40.00 | 100 | — | — |
| 2020-11-05 | $40.00 | $40.00 | 90 | — | — |
| 2020-11-04 | $40.00 | $40.00 | 80 | — | — |
| 2020-11-03 | $40.00 | $40.00 | 90 | — | — |
| 2020-11-02 | $40.00 | $40.00 | 20 | — | — |
| 2020-10-30 | $39.00 | $39.00 | 50 | — | — |
| 2020-10-29 | $39.00 | $39.00 | 80 | — | — |
| 2020-10-28 | $40.00 | $40.00 | 10 | — | — |
| 2020-10-27 | $39.00 | $39.00 | 80 | — | — |
| 2020-10-26 | $40.50 | $40.50 | 90 | — | — |
| 2020-10-23 | $40.00 | $40.00 | 30 | — | — |
| 2020-10-22 | $40.50 | $40.50 | 50 | — | — |
| 2020-10-21 | $40.50 | $40.50 | 80 | — | — |
| 2020-10-20 | $41.00 | $41.00 | 10 | — | — |
| 2020-10-19 | $41.50 | $41.50 | 40 | — | — |
| 2020-10-16 | $41.00 | $41.00 | 60 | — | — |
| 2020-10-15 | $41.50 | $41.50 | 50 | — | — |
| 2020-10-14 | $42.00 | $42.00 | 70 | — | — |
| 2020-10-13 | $41.50 | $41.50 | 30 | — | — |
| 2020-10-12 | $41.50 | $41.50 | 100 | — | — |
| 2020-10-09 | $40.00 | $40.00 | 90 | — | — |
| 2020-10-08 | $42.00 | $42.00 | 80 | — | — |
| 2020-10-07 | $40.00 | $40.00 | 120 | — | — |
| 2020-10-06 | $41.50 | $41.50 | 170 | — | — |
| 2020-10-05 | $41.00 | $41.00 | 110 | — | — |
| 2020-10-02 | $41.00 | $41.00 | 120 | — | — |
| 2020-10-01 | $40.00 | $40.00 | 60 | — | — |
| 2020-09-30 | $40.00 | $40.00 | 220 | — | — |
| 2020-09-29 | $40.00 | $40.00 | 100 | — | — |
| 2020-09-28 | $40.00 | $40.00 | 100 | — | — |
| 2020-09-25 | $39.50 | $39.50 | 60 | — | — |
| 2020-09-24 | $40.00 | $40.00 | 100 | — | — |
| 2020-09-23 | $40.00 | $40.00 | 170 | — | — |
| 2020-09-22 | $39.00 | $39.00 | 50 | — | — |
| 2020-09-21 | $40.00 | $40.00 | 110 | — | — |
| 2020-09-18 | $40.00 | $40.00 | 60 | — | — |
| 2020-09-17 | $40.00 | $40.00 | 150 | — | — |
| 2020-09-16 | $37.00 | $37.00 | 90 | — | — |
| 2020-09-15 | $38.00 | $38.00 | 150 | — | — |
| 2020-09-14 | $40.00 | $40.00 | 160 | — | — |
| 2020-09-11 | $39.50 | $39.50 | 100 | — | — |
| 2020-09-10 | $39.50 | $39.50 | 20 | — | — |
| 2020-09-09 | $37.50 | $37.50 | 150 | — | — |
| 2020-09-08 | $39.50 | $39.50 | 120 | — | — |
| 2020-09-04 | $40.00 | $40.00 | 80 | — | — |
| 2020-09-03 | $40.00 | $40.00 | 60 | — | — |
| 2020-09-02 | $40.50 | $40.50 | 260 | — | — |
| 2020-09-01 | $40.00 | $40.00 | 60 | — | — |
| 2020-08-31 | $40.00 | $40.00 | 70 | — | — |
| 2020-08-28 | $36.00 | $36.00 | 40 | — | — |
| 2020-08-27 | $40.00 | $40.00 | 180 | — | — |
| 2020-08-26 | $40.50 | $40.50 | 110 | — | — |
| 2020-08-25 | $40.00 | $40.00 | 30 | — | — |
| 2020-08-24 | $40.00 | $40.00 | 100 | — | — |
| 2020-08-21 | $40.00 | $40.00 | 0 | — | — |
| 2020-08-20 | $40.00 | $40.00 | 40 | — | — |
| 2020-08-19 | $39.50 | $39.50 | 110 | — | — |
| 2020-08-18 | $40.00 | $40.00 | 120 | — | — |
| 2020-08-17 | $40.50 | $40.50 | 20 | — | — |
| 2020-08-14 | $39.50 | $39.50 | 130 | — | — |
| 2020-08-13 | $40.00 | $40.00 | 100 | — | — |
| 2020-08-12 | $40.00 | $40.00 | 140 | — | — |
| 2020-08-11 | $39.50 | $39.50 | 70 | — | — |
| 2020-08-10 | $40.00 | $40.00 | 130 | — | — |
| 2020-08-07 | $38.00 | $38.00 | 20 | — | — |
| 2020-08-06 | $38.00 | $38.00 | 110 | — | — |
| 2020-08-05 | $40.00 | $40.00 | 20 | — | — |
| 2020-08-04 | $40.50 | $40.50 | 120 | — | — |
| 2020-08-03 | $39.00 | $39.00 | 40 | — | — |
| 2020-07-31 | $39.50 | $39.50 | 90 | — | — |
| 2020-07-30 | $39.50 | $39.50 | 390 | — | — |
| 2020-07-29 | $37.50 | $37.50 | 10 | — | — |
| 2020-07-28 | $37.00 | $37.00 | 70 | — | — |
| 2020-07-27 | $38.50 | $38.50 | 270 | — | — |
| 2020-07-24 | $37.50 | $37.50 | 90 | — | — |
| 2020-07-23 | $37.30 | $37.30 | 50 | — | — |
| 2020-07-22 | $37.50 | $37.50 | 270 | — | — |
| 2020-07-21 | $37.30 | $37.30 | 560 | — | — |
| 2020-07-20 | $37.00 | $37.00 | 1,270 | — | — |
| 2020-07-17 | $33.00 | $33.00 | 150 | — | — |
| 2020-07-16 | $32.00 | $32.00 | 110 | — | — |
| 2020-07-15 | $30.00 | $30.00 | 40 | — | — |
| 2020-07-14 | $29.50 | $29.50 | 110 | — | — |
| 2020-07-13 | $29.50 | $29.50 | 140 | — | — |
| 2020-07-10 | $30.00 | $30.00 | 50 | — | — |
| 2020-07-09 | $30.00 | $30.00 | 40 | — | — |
| 2020-07-08 | $26.00 | $26.00 | 160 | — | — |
| 2020-07-07 | $30.00 | $30.00 | 0 | — | — |
| 2020-07-06 | $30.00 | $30.00 | 0 | — | — |
| 2020-07-02 | $30.00 | $30.00 | 0 | — | — |
| 2020-07-01 | $30.00 | $30.00 | 0 | — | — |
| 2020-06-30 | $30.00 | $30.00 | 100 | — | — |
| 2020-06-29 | $28.00 | $28.00 | 10 | — | — |
| 2020-06-26 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-25 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-24 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-23 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-22 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-19 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-18 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-17 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-16 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-15 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-12 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-11 | $29.50 | $29.50 | 0 | — | — |
| 2020-06-10 | $29.50 | $29.50 | 40 | — | — |
| 2020-06-09 | $30.00 | $30.00 | 60 | — | — |
| 2020-06-08 | $30.00 | $30.00 | 40 | — | — |
| 2020-06-05 | $29.00 | $29.00 | 60 | — | — |
| 2020-06-04 | $29.50 | $29.50 | 70 | — | — |
| 2020-06-03 | $30.00 | $30.00 | 90 | — | — |
| 2020-06-02 | $30.00 | $30.00 | 120 | — | — |
| 2020-06-01 | $30.00 | $30.00 | 170 | — | — |
| 2020-05-29 | $30.00 | $30.00 | 100 | — | — |
| 2020-05-28 | $29.50 | $29.50 | 140 | — | — |
| 2020-05-27 | $29.50 | $29.50 | 110 | — | — |
| 2020-05-26 | $29.90 | $29.90 | 290 | — | — |
| 2020-05-22 | $30.00 | $30.00 | 200 | — | — |
| 2020-05-21 | $29.00 | $29.00 | 10 | — | — |
| 2020-05-20 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-19 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-18 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-15 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-14 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-13 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-12 | $30.00 | $30.00 | 20 | — | — |
| 2020-05-11 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-08 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-07 | $30.00 | $30.00 | 0 | — | — |
| 2020-05-06 | $30.00 | $30.00 | 30 | — | — |
| 2020-05-05 | $24.00 | $24.00 | 120 | — | — |
| 2020-05-04 | $32.00 | $32.00 | 0 | — | — |
| 2020-05-01 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-30 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-29 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-28 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-27 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-24 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-23 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-22 | $32.00 | $32.00 | 0 | — | — |
| 2020-04-21 | $32.00 | $32.00 | 70 | — | — |
| 2020-04-20 | $29.00 | $29.00 | 10 | — | — |
| 2020-04-17 | $29.00 | $29.00 | 200 | — | — |
| 2020-04-16 | $27.50 | $27.50 | 30 | — | — |
| 2020-04-15 | $27.50 | $27.50 | 0 | — | — |
| 2020-04-14 | $27.50 | $27.50 | 10 | — | — |
| 2020-04-13 | $26.00 | $26.00 | 10 | — | — |
| 2020-04-09 | $25.00 | $25.00 | 60 | — | — |
| 2020-04-08 | $26.50 | $26.50 | 40 | — | — |
| 2020-04-07 | $25.50 | $25.50 | 10 | — | — |
| 2020-04-06 | $20.00 | $20.00 | 80 | — | — |
| 2020-04-03 | $24.50 | $24.50 | 0 | — | — |
| 2020-04-02 | $24.50 | $24.50 | 0 | — | — |
| 2020-04-01 | $24.50 | $24.50 | 0 | — | — |
| 2020-03-31 | $24.50 | $24.50 | 30 | — | — |
| 2020-03-30 | $24.00 | $24.00 | 110 | — | — |
| 2020-03-27 | $24.00 | $24.00 | 40 | — | — |
| 2020-03-26 | $26.50 | $26.50 | 20 | — | — |
| 2020-03-25 | $26.50 | $26.50 | 40 | — | — |
| 2020-03-24 | $22.50 | $22.50 | 20 | — | — |
| 2020-03-23 | $28.00 | $28.00 | 60 | — | — |
| 2020-03-20 | $28.00 | $28.00 | 0 | — | — |
| 2020-03-19 | $28.00 | $28.00 | 0 | — | — |
| 2020-03-18 | $28.00 | $28.00 | 140 | — | — |
| 2020-03-17 | $28.00 | $28.00 | 20 | — | — |
| 2020-03-16 | $29.00 | $29.00 | 0 | — | — |
| 2020-03-13 | $29.00 | $29.00 | 10 | — | — |
| 2020-03-12 | $29.00 | $29.00 | 0 | — | — |
| 2020-03-11 | $29.00 | $29.00 | 0 | — | — |
| 2020-03-10 | $29.00 | $29.00 | 20 | — | — |
| 2020-03-09 | $29.00 | $29.00 | 50 | — | — |
| 2020-03-06 | $29.00 | $29.00 | 40 | — | — |
| 2020-03-05 | $29.00 | $29.00 | 200 | — | — |
| 2020-03-04 | $29.00 | $29.00 | 520 | — | — |
| 2020-03-03 | $29.50 | $29.50 | 180 | — | — |
| 2020-03-02 | $28.50 | $28.50 | 210 | — | — |
| 2020-02-28 | $29.00 | $29.00 | 140 | — | — |
| 2020-02-27 | $28.00 | $28.00 | 300 | — | — |
| 2020-02-26 | $28.45 | $28.45 | 670 | — | — |
| 2020-02-25 | $25.50 | $25.50 | 520 | — | — |
| 2020-02-24 | $28.00 | $28.00 | 490 | — | — |
| 2020-02-21 | $27.50 | $27.50 | 410 | — | — |
| 2020-02-20 | $28.00 | $28.00 | 460 | — | — |
| 2020-02-19 | $28.80 | $28.80 | 390 | — | — |
| 2020-02-18 | $27.50 | $27.50 | 480 | — | — |
| 2020-02-14 | $28.50 | $28.50 | 150 | — | — |
| 2020-02-13 | $28.70 | $28.70 | 490 | — | — |
| 2020-02-12 | $29.30 | $29.30 | 320 | — | — |
| 2020-02-11 | $25.00 | $25.00 | 320 | — | — |
| 2020-02-10 | $29.00 | $29.00 | 120 | — | — |
| 2020-02-07 | $28.80 | $28.80 | 100 | — | — |
| 2020-02-06 | $30.00 | $30.00 | 190 | — | — |
| 2020-02-05 | $30.00 | $30.00 | 390 | — | — |
| 2020-02-04 | $28.00 | $28.00 | 0 | — | — |
| 2020-02-03 | $28.00 | $28.00 | 20 | — | — |
| 2020-01-31 | $29.00 | $29.00 | 0 | — | — |
| 2020-01-30 | $29.00 | $29.00 | 150 | — | — |
| 2020-01-29 | $28.00 | $28.00 | 140 | — | — |
| 2020-01-28 | $30.00 | $30.00 | 0 | — | — |
| 2020-01-27 | $30.00 | $30.00 | 0 | — | — |
| 2020-01-24 | $30.00 | $30.00 | 560 | — | — |
| 2020-01-23 | $24.00 | $24.00 | 20 | — | — |
| 2020-01-22 | $30.00 | $30.00 | 330 | — | — |
| 2020-01-21 | $29.50 | $29.50 | 220 | — | — |
| 2020-01-17 | $31.50 | $31.50 | 110 | — | — |
| 2020-01-16 | $35.00 | $35.00 | 120 | — | — |
| 2020-01-15 | $39.00 | $39.00 | 20 | — | — |
| 2020-01-14 | $40.00 | $40.00 | 20 | — | — |
| 2020-01-13 | $42.00 | $42.00 | 140 | — | — |
| 2020-01-10 | $44.00 | $44.00 | 430 | — | — |
| 2020-01-09 | $43.70 | $43.70 | 40 | — | — |
| 2020-01-08 | $46.50 | $46.50 | 130 | — | — |
| 2020-01-07 | $48.00 | $48.00 | 200 | — | — |
| 2020-01-06 | $49.00 | $49.00 | 110 | — | — |
| 2020-01-03 | $50.00 | $50.00 | 400 | — | — |
| 2020-01-02 | $50.25 | $50.25 | 230 | — | — |