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
- 2020-02-27 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 | $72.70 | $72.70 | 272,880 | — | — |
| 2020-12-30 | $77.45 | $77.45 | 227,700 | — | — |
| 2020-12-29 | $75.60 | $75.60 | 377,840 | — | — |
| 2020-12-28 | $83.75 | $83.75 | 603,120 | — | — |
| 2020-12-24 | $88.80 | $88.80 | 131,200 | — | — |
| 2020-12-23 | $90.80 | $90.80 | 336,760 | — | — |
| 2020-12-22 | $93.35 | $93.35 | 1,375,600 | — | — |
| 2020-12-21 | $74.50 | $74.50 | 430,200 | — | — |
| 2020-12-18 | $65.25 | $65.25 | 160,280 | — | — |
| 2020-12-17 | $65.75 | $65.75 | 192,000 | — | — |
| 2020-12-16 | $65.00 | $65.00 | 204,680 | — | — |
| 2020-12-15 | $64.80 | $64.80 | 885,460 | — | — |
| 2020-12-14 | $67.50 | $67.50 | 533,700 | — | — |
| 2020-12-11 | $69.85 | $69.85 | 494,940 | — | — |
| 2020-12-10 | $70.00 | $70.00 | 438,220 | — | — |
| 2020-12-09 | $72.15 | $72.15 | 695,860 | — | — |
| 2020-12-08 | $71.20 | $71.20 | 1,429,680 | — | — |
| 2020-12-07 | $71.40 | $71.40 | 1,332,200 | — | — |
| 2020-12-04 | $62.50 | $62.50 | 1,185,740 | — | — |
| 2020-12-03 | $57.20 | $57.20 | 561,940 | — | — |
| 2020-12-02 | $56.25 | $56.25 | 120,860 | — | — |
| 2020-12-01 | $55.00 | $55.00 | 189,060 | — | — |
| 2020-11-30 | $55.25 | $55.25 | 309,120 | — | — |
| 2020-11-27 | $54.35 | $54.35 | 103,780 | — | — |
| 2020-11-25 | $53.60 | $53.60 | 260,840 | — | — |
| 2020-11-24 | $52.00 | $52.00 | 122,520 | — | — |
| 2020-11-23 | $52.00 | $52.00 | 138,680 | — | — |
| 2020-11-20 | $51.25 | $51.25 | 70,000 | — | — |
| 2020-11-19 | $50.50 | $50.50 | 130,860 | — | — |
| 2020-11-18 | $50.40 | $50.40 | 14,520 | — | — |
| 2020-11-17 | $50.50 | $50.50 | 19,080 | — | — |
| 2020-11-16 | $50.40 | $50.40 | 7,380 | — | — |
| 2020-11-13 | $50.35 | $50.35 | 89,560 | — | — |
| 2020-11-12 | $50.40 | $50.40 | 57,580 | — | — |
| 2020-11-11 | $50.40 | $50.40 | 92,340 | — | — |
| 2020-11-10 | $50.65 | $50.65 | 6,560 | — | — |
| 2020-11-09 | $50.47 | $50.47 | 18,120 | — | — |
| 2020-11-06 | $50.60 | $50.60 | 34,700 | — | — |
| 2020-11-05 | $50.55 | $50.55 | 46,180 | — | — |
| 2020-11-04 | $50.40 | $50.40 | 33,340 | — | — |
| 2020-11-03 | $50.25 | $50.25 | 254,340 | — | — |
| 2020-11-02 | $50.10 | $50.10 | 1,469,000 | — | — |
| 2020-10-30 | $49.45 | $49.45 | 5,060 | — | — |
| 2020-10-29 | $49.51 | $49.51 | 160 | — | — |
| 2020-10-28 | $49.05 | $49.05 | 7,040 | — | — |
| 2020-10-27 | $49.40 | $49.40 | 2,020 | — | — |
| 2020-10-26 | $49.40 | $49.40 | 4,800 | — | — |
| 2020-10-23 | $49.50 | $49.50 | 23,740 | — | — |
| 2020-10-22 | $49.95 | $49.95 | 360 | — | — |
| 2020-10-21 | $49.55 | $49.55 | 1,540 | — | — |
| 2020-10-20 | $49.55 | $49.55 | 3,240 | — | — |
| 2020-10-19 | $49.50 | $49.50 | 20 | — | — |
| 2020-10-16 | $49.50 | $49.50 | 580 | — | — |
| 2020-10-15 | $50.00 | $50.00 | 1,200 | — | — |
| 2020-10-14 | $50.25 | $50.25 | 12,400 | — | — |
| 2020-10-13 | $50.22 | $50.22 | 40 | — | — |
| 2020-10-12 | $49.92 | $49.92 | 13,020 | — | — |
| 2020-10-09 | $49.65 | $49.65 | 580 | — | — |
| 2020-10-08 | $49.85 | $49.85 | 520 | — | — |
| 2020-10-07 | $49.72 | $49.72 | 26,940 | — | — |
| 2020-10-06 | $50.00 | $50.00 | 3,580 | — | — |
| 2020-10-05 | $50.10 | $50.10 | 52,660 | — | — |
| 2020-10-02 | $50.05 | $50.05 | 93,620 | — | — |
| 2020-10-01 | $50.13 | $50.13 | 145,460 | — | — |
| 2020-09-30 | $50.00 | $50.00 | 103,760 | — | — |
| 2020-09-29 | $49.50 | $49.50 | 920 | — | — |
| 2020-09-28 | $49.40 | $49.40 | 143,360 | — | — |
| 2020-09-25 | $49.50 | $49.50 | 480 | — | — |
| 2020-09-24 | $49.65 | $49.65 | 0 | — | — |
| 2020-09-23 | $49.65 | $49.65 | 8,080 | — | — |
| 2020-09-22 | $50.50 | $50.50 | 128,380 | — | — |
| 2020-09-21 | $49.75 | $49.75 | 71,960 | — | — |
| 2020-09-18 | $49.60 | $49.60 | 1,080 | — | — |
| 2020-09-17 | $49.75 | $49.75 | 720 | — | — |
| 2020-09-16 | $49.55 | $49.55 | 36,620 | — | — |
| 2020-09-15 | $49.30 | $49.30 | 21,120 | — | — |
| 2020-09-14 | $49.40 | $49.40 | 70,960 | — | — |
| 2020-09-11 | $49.20 | $49.20 | 900 | — | — |
| 2020-09-10 | $49.25 | $49.25 | 6,300 | — | — |
| 2020-09-09 | $49.30 | $49.30 | 520 | — | — |
| 2020-09-08 | $49.30 | $49.30 | 340 | — | — |
| 2020-09-04 | $49.55 | $49.55 | 480 | — | — |
| 2020-09-03 | $49.05 | $49.05 | 320 | — | — |
| 2020-09-02 | $49.00 | $49.00 | 2,740 | — | — |
| 2020-09-01 | $49.00 | $49.00 | 1,760 | — | — |
| 2020-08-31 | $49.45 | $49.45 | 80 | — | — |
| 2020-08-28 | $49.15 | $49.15 | 0 | — | — |
| 2020-08-27 | $49.15 | $49.15 | 51,740 | — | — |
| 2020-08-26 | $49.15 | $49.15 | 480 | — | — |
| 2020-08-25 | $49.25 | $49.25 | 1,100 | — | — |
| 2020-08-24 | $49.25 | $49.25 | 40 | — | — |
| 2020-08-21 | $49.75 | $49.75 | 0 | — | — |
| 2020-08-20 | $49.75 | $49.75 | 20 | — | — |
| 2020-08-19 | $49.95 | $49.95 | 340 | — | — |
| 2020-08-18 | $49.65 | $49.65 | 133,600 | — | — |
| 2020-08-17 | $49.65 | $49.65 | 45,080 | — | — |
| 2020-08-14 | $49.78 | $49.78 | 10,460 | — | — |
| 2020-08-13 | $50.00 | $50.00 | 520 | — | — |
| 2020-08-12 | $49.75 | $49.75 | 5,020 | — | — |
| 2020-08-11 | $49.75 | $49.75 | 700 | — | — |
| 2020-08-10 | $49.75 | $49.75 | 22,900 | — | — |
| 2020-08-07 | $49.95 | $49.95 | 1,140 | — | — |
| 2020-08-06 | $49.87 | $49.87 | 220 | — | — |
| 2020-08-05 | $49.75 | $49.75 | 740 | — | — |
| 2020-08-04 | $50.00 | $50.00 | 3,460 | — | — |
| 2020-08-03 | $49.95 | $49.95 | 1,980 | — | — |
| 2020-07-31 | $49.70 | $49.70 | 5,860 | — | — |
| 2020-07-30 | $50.10 | $50.10 | 5,000 | — | — |
| 2020-07-29 | $50.15 | $50.15 | 40,260 | — | — |
| 2020-07-28 | $50.10 | $50.10 | 300 | — | — |
| 2020-07-27 | $50.10 | $50.10 | 400 | — | — |
| 2020-07-24 | $50.10 | $50.10 | 1,500 | — | — |
| 2020-07-23 | $50.10 | $50.10 | 1,540 | — | — |
| 2020-07-22 | $50.25 | $50.25 | 60 | — | — |
| 2020-07-21 | $50.50 | $50.50 | 7,020 | — | — |
| 2020-07-20 | $50.75 | $50.75 | 4,360 | — | — |
| 2020-07-17 | $50.15 | $50.15 | 10,240 | — | — |
| 2020-07-16 | $50.25 | $50.25 | 1,140 | — | — |
| 2020-07-15 | $50.25 | $50.25 | 440 | — | — |
| 2020-07-14 | $50.50 | $50.50 | 500 | — | — |
| 2020-07-13 | $50.25 | $50.25 | 10,780 | — | — |
| 2020-07-10 | $49.80 | $49.80 | 121,620 | — | — |
| 2020-07-09 | $49.75 | $49.75 | 120 | — | — |
| 2020-07-08 | $49.50 | $49.50 | 27,060 | — | — |
| 2020-07-07 | $49.35 | $49.35 | 3,800 | — | — |
| 2020-07-06 | $49.25 | $49.25 | 720 | — | — |
| 2020-07-02 | $49.70 | $49.70 | 80,120 | — | — |
| 2020-07-01 | $49.75 | $49.75 | 13,640 | — | — |
| 2020-06-30 | $49.60 | $49.60 | 25,060 | — | — |
| 2020-06-29 | $49.38 | $49.38 | 400 | — | — |
| 2020-06-26 | $49.28 | $49.28 | 420 | — | — |
| 2020-06-25 | $49.55 | $49.55 | 40,200 | — | — |
| 2020-06-24 | $49.22 | $49.22 | 120 | — | — |
| 2020-06-23 | $49.00 | $49.00 | 80 | — | — |
| 2020-06-22 | $49.15 | $49.15 | 320 | — | — |
| 2020-06-19 | $49.20 | $49.20 | 5,760 | — | — |
| 2020-06-18 | $48.95 | $48.95 | 120 | — | — |
| 2020-06-17 | $48.50 | $48.50 | 0 | — | — |
| 2020-06-16 | $48.50 | $48.50 | 0 | — | — |
| 2020-06-15 | $48.50 | $48.50 | 0 | — | — |
| 2020-06-12 | $48.50 | $48.50 | 0 | — | — |
| 2020-06-11 | $48.50 | $48.50 | 0 | — | — |
| 2020-06-10 | $48.50 | $48.50 | 15,700 | — | — |
| 2020-06-09 | $49.00 | $49.00 | 0 | — | — |
| 2020-06-08 | $49.00 | $49.00 | 20 | — | — |
| 2020-06-05 | $48.25 | $48.25 | 0 | — | — |
| 2020-06-04 | $48.25 | $48.25 | 0 | — | — |
| 2020-06-03 | $48.25 | $48.25 | 0 | — | — |
| 2020-06-02 | $48.25 | $48.25 | 440 | — | — |
| 2020-06-01 | $48.45 | $48.45 | 1,020 | — | — |
| 2020-05-29 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-28 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-27 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-26 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-22 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-21 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-20 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-19 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-18 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-15 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-14 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-13 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-12 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-11 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-08 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-07 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-06 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-05 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-04 | $48.95 | $48.95 | 0 | — | — |
| 2020-05-01 | $48.95 | $48.95 | 0 | — | — |
| 2020-04-30 | $48.95 | $48.95 | 0 | — | — |
| 2020-04-29 | $48.95 | $48.95 | 0 | — | — |
| 2020-04-28 | $48.95 | $48.95 | 0 | — | — |
| 2020-04-27 | $48.95 | $48.95 | 0 | — | — |
| 2020-04-24 | $48.95 | $48.95 | 0 | — | — |
| 2020-04-23 | $48.95 | $48.95 | 140 | — | — |
| 2020-04-22 | $48.70 | $48.70 | 0 | — | — |
| 2020-04-21 | $48.70 | $48.70 | 0 | — | — |
| 2020-04-20 | $48.70 | $48.70 | 100 | — | — |
| 2020-04-17 | $47.95 | $47.95 | 2,400 | — | — |
| 2020-04-16 | $48.00 | $48.00 | 0 | — | — |
| 2020-04-15 | $48.00 | $48.00 | 480 | — | — |
| 2020-04-14 | $48.53 | $48.53 | 120 | — | — |
| 2020-04-13 | $47.75 | $47.75 | 0 | — | — |
| 2020-04-09 | $47.75 | $47.75 | 0 | — | — |
| 2020-04-08 | $47.75 | $47.75 | 0 | — | — |
| 2020-04-07 | $47.75 | $47.75 | 0 | — | — |
| 2020-04-06 | $47.75 | $47.75 | 0 | — | — |
| 2020-04-03 | $47.75 | $47.75 | 85,140 | — | — |
| 2020-04-02 | $47.60 | $47.60 | 11,500 | — | — |
| 2020-04-01 | $47.10 | $47.10 | 142,480 | — | — |
| 2020-03-31 | $46.85 | $46.85 | 0 | — | — |
| 2020-03-30 | $46.85 | $46.85 | 0 | — | — |
| 2020-03-27 | $46.85 | $46.85 | 1,720 | — | — |
| 2020-03-26 | $47.25 | $47.25 | 0 | — | — |
| 2020-03-25 | $47.25 | $47.25 | 0 | — | — |
| 2020-03-24 | $47.25 | $47.25 | 10,200 | — | — |
| 2020-03-23 | $46.00 | $46.00 | 2,700 | — | — |
| 2020-03-20 | $47.10 | $47.10 | 220 | — | — |
| 2020-03-19 | $47.40 | $47.40 | 100 | — | — |
| 2020-03-18 | $46.40 | $46.40 | 3,300 | — | — |
| 2020-03-17 | $48.65 | $48.65 | 120 | — | — |
| 2020-03-16 | $48.70 | $48.70 | 360 | — | — |
| 2020-03-13 | $48.50 | $48.50 | 2,300 | — | — |
| 2020-03-12 | $48.50 | $48.50 | 2,040 | — | — |
| 2020-03-11 | $48.95 | $48.95 | 10,000 | — | — |
| 2020-03-10 | $49.00 | $49.00 | 0 | — | — |
| 2020-03-09 | $49.00 | $49.00 | 19,900 | — | — |
| 2020-03-06 | $49.25 | $49.25 | 60 | — | — |
| 2020-03-05 | $49.10 | $49.10 | 15,940 | — | — |
| 2020-03-04 | $49.20 | $49.20 | 140 | — | — |
| 2020-03-03 | $49.05 | $49.05 | 286,260 | — | — |
| 2020-03-02 | $49.15 | $49.15 | 60,860 | — | — |
| 2020-02-28 | $49.25 | $49.25 | 5,780 | — | — |
| 2020-02-27 | $49.25 | $49.25 | 176,540 | — | — |