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
- 2010-04-05 to 2026-08-27
- 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 | $106.30 | $145.75 | 0 |
| 2020-12-30 | $106.30 | $145.75 | 0 |
| 2020-12-29 | $106.30 | $145.75 | 3,900 |
| 2020-12-28 | $106.30 | $145.75 | 0 |
| 2020-12-24 | $106.30 | $145.75 | 0 |
| 2020-12-23 | $106.30 | $145.75 | 200 |
| 2020-12-22 | $106.07 | $145.43 | 0 |
| 2020-12-21 | $106.07 | $145.43 | 0 |
| 2020-12-18 | $106.07 | $145.43 | 0 |
| 2020-12-17 | $106.07 | $145.43 | 25,000 |
| 2020-12-16 | $105.50 | $144.65 | 0 |
| 2020-12-15 | $105.50 | $144.65 | 0 |
| 2020-12-14 | $105.50 | $144.65 | 0 |
| 2020-12-11 | $105.50 | $144.65 | 1,300 |
| 2020-12-10 | $108.88 | $149.28 | 0 |
| 2020-12-09 | $108.88 | $149.28 | 0 |
| 2020-12-08 | $108.88 | $149.28 | 0 |
| 2020-12-07 | $108.88 | $149.28 | 4,100 |
| 2020-12-04 | $106.19 | $145.59 | 0 |
| 2020-12-03 | $106.19 | $145.59 | 0 |
| 2020-12-02 | $106.19 | $145.59 | 0 |
| 2020-12-01 | $106.19 | $145.59 | 0 |
| 2020-11-30 | $106.19 | $145.59 | 200 |
| 2020-11-27 | $104.35 | $143.07 | 10,000 |
| 2020-11-25 | $102.70 | $140.81 | 0 |
| 2020-11-24 | $102.70 | $140.81 | 100 |
| 2020-11-23 | $102.70 | $140.81 | 0 |
| 2020-11-20 | $102.70 | $140.81 | 0 |
| 2020-11-19 | $102.70 | $140.81 | 0 |
| 2020-11-18 | $102.70 | $140.81 | 0 |
| 2020-11-17 | $102.70 | $140.81 | 200 |
| 2020-11-16 | $102.19 | $140.11 | 0 |
| 2020-11-13 | $102.19 | $140.11 | 400 |
| 2020-11-12 | $97.06 | $133.08 | 0 |
| 2020-11-11 | $97.06 | $133.08 | 0 |
| 2020-11-10 | $97.06 | $133.08 | 9,000 |
| 2020-11-09 | $97.06 | $133.08 | 0 |
| 2020-11-06 | $97.06 | $133.08 | 0 |
| 2020-11-05 | $97.06 | $133.08 | 0 |
| 2020-11-04 | $97.06 | $133.08 | 0 |
| 2020-11-03 | $97.06 | $133.08 | 0 |
| 2020-11-02 | $97.06 | $133.08 | 600 |
| 2020-10-30 | $103.92 | $142.48 | 0 |
| 2020-10-29 | $103.92 | $142.48 | 0 |
| 2020-10-28 | $103.92 | $142.48 | 0 |
| 2020-10-27 | $103.92 | $142.48 | 0 |
| 2020-10-26 | $103.92 | $142.48 | 0 |
| 2020-10-23 | $103.92 | $142.48 | 0 |
| 2020-10-22 | $103.92 | $141.79 | 0 |
| 2020-10-21 | $103.92 | $141.79 | 0 |
| 2020-10-20 | $103.92 | $141.79 | 0 |
| 2020-10-19 | $103.92 | $141.79 | 1,800 |
| 2020-10-16 | $106.40 | $145.17 | 0 |
| 2020-10-15 | $106.40 | $145.17 | 0 |
| 2020-10-14 | $106.40 | $145.17 | 0 |
| 2020-10-13 | $106.40 | $145.17 | 0 |
| 2020-10-12 | $106.40 | $145.17 | 300 |
| 2020-10-09 | $102.45 | $139.78 | 0 |
| 2020-10-08 | $102.45 | $139.78 | 0 |
| 2020-10-07 | $102.45 | $139.78 | 0 |
| 2020-10-06 | $102.45 | $139.78 | 0 |
| 2020-10-05 | $102.45 | $139.78 | 0 |
| 2020-10-02 | $102.45 | $139.78 | 0 |
| 2020-10-01 | $102.45 | $139.78 | 0 |
| 2020-09-30 | $102.45 | $139.78 | 0 |
| 2020-09-29 | $102.45 | $139.78 | 0 |
| 2020-09-28 | $102.45 | $139.78 | 0 |
| 2020-09-25 | $102.45 | $139.78 | 0 |
| 2020-09-24 | $102.45 | $139.78 | 0 |
| 2020-09-23 | $102.45 | $139.78 | 0 |
| 2020-09-22 | $102.45 | $139.78 | 0 |
| 2020-09-21 | $102.45 | $139.78 | 0 |
| 2020-09-18 | $102.45 | $139.78 | 0 |
| 2020-09-17 | $102.45 | $139.78 | 0 |
| 2020-09-16 | $102.45 | $139.78 | 0 |
| 2020-09-15 | $102.45 | $139.78 | 0 |
| 2020-09-14 | $102.45 | $139.78 | 0 |
| 2020-09-11 | $102.45 | $139.78 | 0 |
| 2020-09-10 | $102.45 | $139.78 | 1,300 |
| 2020-09-09 | $100.20 | $136.71 | 200 |
| 2020-09-08 | $96.90 | $132.21 | 0 |
| 2020-09-04 | $96.90 | $132.21 | 200 |
| 2020-09-03 | $99.73 | $136.07 | 8,500 |
| 2020-09-02 | $99.73 | $136.07 | 100 |
| 2020-09-01 | $98.20 | $133.98 | 600 |
| 2020-08-31 | $99.00 | $135.07 | 0 |
| 2020-08-28 | $99.00 | $135.07 | 0 |
| 2020-08-27 | $99.00 | $135.07 | 12,700 |
| 2020-08-26 | $98.20 | $133.98 | 0 |
| 2020-08-25 | $98.20 | $133.98 | 100 |
| 2020-08-24 | $94.80 | $129.34 | 0 |
| 2020-08-21 | $94.80 | $129.34 | 500 |
| 2020-08-20 | $100.76 | $137.47 | 0 |
| 2020-08-19 | $100.76 | $137.47 | 0 |
| 2020-08-18 | $100.76 | $137.47 | 7,000 |
| 2020-08-17 | $100.76 | $137.47 | 5,300 |
| 2020-08-14 | $100.00 | $136.44 | 0 |
| 2020-08-13 | $100.00 | $136.44 | 0 |
| 2020-08-12 | $100.00 | $136.44 | 400 |
| 2020-08-11 | $98.35 | $134.19 | 7,200 |
| 2020-08-10 | $95.70 | $130.57 | 300 |
| 2020-08-07 | $95.30 | $130.03 | 0 |
| 2020-08-06 | $95.30 | $130.03 | 0 |
| 2020-08-05 | $95.30 | $130.03 | 0 |
| 2020-08-04 | $95.30 | $130.03 | 0 |
| 2020-08-03 | $95.30 | $130.03 | 0 |
| 2020-07-31 | $95.30 | $130.03 | 0 |
| 2020-07-30 | $95.30 | $130.03 | 0 |
| 2020-07-29 | $95.30 | $130.03 | 0 |
| 2020-07-28 | $95.30 | $130.03 | 0 |
| 2020-07-27 | $95.30 | $130.03 | 0 |
| 2020-07-24 | $95.30 | $130.03 | 0 |
| 2020-07-23 | $95.30 | $130.03 | 800 |
| 2020-07-22 | $97.00 | $132.34 | 0 |
| 2020-07-21 | $97.00 | $132.34 | 0 |
| 2020-07-20 | $97.00 | $132.34 | 200 |
| 2020-07-17 | $96.10 | $131.12 | 200 |
| 2020-07-16 | $94.70 | $129.21 | 0 |
| 2020-07-15 | $94.70 | $129.21 | 0 |
| 2020-07-14 | $94.70 | $129.21 | 0 |
| 2020-07-13 | $94.70 | $129.21 | 6,400 |
| 2020-07-10 | $89.55 | $122.18 | 0 |
| 2020-07-09 | $89.55 | $122.18 | 0 |
| 2020-07-08 | $89.55 | $122.18 | 0 |
| 2020-07-07 | $89.55 | $122.18 | 0 |
| 2020-07-06 | $89.55 | $122.18 | 0 |
| 2020-07-02 | $89.55 | $122.18 | 0 |
| 2020-07-01 | $89.55 | $122.18 | 0 |
| 2020-06-30 | $89.55 | $122.18 | 0 |
| 2020-06-29 | $89.55 | $122.18 | 0 |
| 2020-06-26 | $89.55 | $122.18 | 0 |
| 2020-06-25 | $89.55 | $122.18 | 0 |
| 2020-06-24 | $89.55 | $122.18 | 700 |
| 2020-06-23 | $89.55 | $122.18 | 0 |
| 2020-06-22 | $89.55 | $122.18 | 200 |
| 2020-06-19 | $82.75 | $112.90 | 0 |
| 2020-06-18 | $82.75 | $112.90 | 0 |
| 2020-06-17 | $82.75 | $112.90 | 100 |
| 2020-06-16 | $82.75 | $112.90 | 0 |
| 2020-06-15 | $82.75 | $112.90 | 100 |
| 2020-06-12 | $82.75 | $112.90 | 0 |
| 2020-06-11 | $82.75 | $112.90 | 100 |
| 2020-06-10 | $81.80 | $111.61 | 0 |
| 2020-06-09 | $81.80 | $111.61 | 0 |
| 2020-06-08 | $81.80 | $111.61 | 0 |
| 2020-06-05 | $81.80 | $111.61 | 0 |
| 2020-06-04 | $81.80 | $111.61 | 0 |
| 2020-06-03 | $81.80 | $111.61 | 0 |
| 2020-06-02 | $81.80 | $111.61 | 0 |
| 2020-06-01 | $81.80 | $111.61 | 0 |
| 2020-05-29 | $81.80 | $111.61 | 100 |
| 2020-05-28 | $78.44 | $107.02 | 0 |
| 2020-05-27 | $78.44 | $107.02 | 0 |
| 2020-05-26 | $78.44 | $107.02 | 0 |
| 2020-05-22 | $78.44 | $107.02 | 500 |
| 2020-05-21 | $78.44 | $107.02 | 0 |
| 2020-05-20 | $78.44 | $107.02 | 100 |
| 2020-05-19 | $78.08 | $106.53 | 200 |
| 2020-05-18 | $71.67 | $97.78 | 0 |
| 2020-05-15 | $71.67 | $97.78 | 0 |
| 2020-05-14 | $71.67 | $97.78 | 200 |
| 2020-05-13 | $73.77 | $100.65 | 300 |
| 2020-05-12 | $74.55 | $101.71 | 0 |
| 2020-05-11 | $74.55 | $101.71 | 300 |
| 2020-05-08 | $76.35 | $104.17 | 200 |
| 2020-05-07 | $75.35 | $102.81 | 0 |
| 2020-05-06 | $75.35 | $102.81 | 0 |
| 2020-05-05 | $75.35 | $102.81 | 0 |
| 2020-05-04 | $75.35 | $102.81 | 0 |
| 2020-05-01 | $75.35 | $102.81 | 0 |
| 2020-04-30 | $75.35 | $102.81 | 0 |
| 2020-04-29 | $75.35 | $102.81 | 200 |
| 2020-04-28 | $72.97 | $99.56 | 0 |
| 2020-04-27 | $72.97 | $99.56 | 0 |
| 2020-04-24 | $72.97 | $97.36 | 0 |
| 2020-04-23 | $72.97 | $97.36 | 0 |
| 2020-04-22 | $72.97 | $97.36 | 2,000 |
| 2020-04-21 | $67.65 | $90.26 | 800 |
| 2020-04-20 | $70.47 | $94.02 | 1,700 |
| 2020-04-17 | $66.68 | $88.97 | 0 |
| 2020-04-16 | $66.68 | $88.97 | 56,300 |
| 2020-04-15 | $70.17 | $93.62 | 0 |
| 2020-04-14 | $70.17 | $93.62 | 200 |
| 2020-04-13 | $69.05 | $92.13 | 0 |
| 2020-04-09 | $69.05 | $92.13 | 0 |
| 2020-04-08 | $69.05 | $92.13 | 0 |
| 2020-04-07 | $69.05 | $92.13 | 1,100 |
| 2020-04-06 | $63.55 | $84.79 | 0 |
| 2020-04-03 | $63.55 | $84.79 | 0 |
| 2020-04-02 | $63.55 | $84.79 | 0 |
| 2020-04-01 | $63.55 | $84.79 | 79,100 |
| 2020-03-31 | $65.46 | $87.34 | 3,300 |
| 2020-03-30 | $62.42 | $83.28 | 0 |
| 2020-03-27 | $62.42 | $83.28 | 800 |
| 2020-03-26 | $65.34 | $87.18 | 300 |
| 2020-03-25 | $55.44 | $73.97 | 0 |
| 2020-03-24 | $55.44 | $73.97 | 0 |
| 2020-03-23 | $55.44 | $73.97 | 100 |
| 2020-03-20 | $54.96 | $73.33 | 500 |
| 2020-03-19 | $59.29 | $79.11 | 0 |
| 2020-03-18 | $59.29 | $79.11 | 0 |
| 2020-03-17 | $59.29 | $79.11 | 400 |
| 2020-03-16 | $70.29 | $93.78 | 0 |
| 2020-03-13 | $70.29 | $93.78 | 0 |
| 2020-03-12 | $70.29 | $93.78 | 200 |
| 2020-03-11 | $79.85 | $106.54 | 0 |
| 2020-03-10 | $79.85 | $106.54 | 0 |
| 2020-03-09 | $79.85 | $106.54 | 4,700 |
| 2020-03-06 | $79.85 | $106.54 | 0 |
| 2020-03-05 | $79.85 | $106.54 | 600 |
| 2020-03-04 | $78.59 | $104.86 | 0 |
| 2020-03-03 | $78.59 | $104.86 | 0 |
| 2020-03-02 | $78.59 | $104.86 | 0 |
| 2020-02-28 | $78.59 | $104.86 | 200 |
| 2020-02-27 | $87.15 | $116.28 | 0 |
| 2020-02-26 | $87.15 | $116.28 | 0 |
| 2020-02-25 | $87.15 | $116.28 | 600 |
| 2020-02-24 | $96.04 | $128.14 | 0 |
| 2020-02-21 | $96.04 | $128.14 | 0 |
| 2020-02-20 | $96.04 | $128.14 | 100 |
| 2020-02-19 | $96.04 | $128.14 | 0 |
| 2020-02-18 | $96.04 | $128.14 | 0 |
| 2020-02-14 | $96.04 | $128.14 | 0 |
| 2020-02-13 | $96.04 | $128.14 | 0 |
| 2020-02-12 | $96.04 | $128.14 | 0 |
| 2020-02-11 | $96.04 | $128.14 | 0 |
| 2020-02-10 | $96.04 | $128.14 | 400 |
| 2020-02-07 | $96.10 | $128.22 | 0 |
| 2020-02-06 | $96.10 | $128.22 | 0 |
| 2020-02-05 | $96.10 | $128.22 | 200 |
| 2020-02-04 | $95.87 | $127.91 | 0 |
| 2020-02-03 | $95.87 | $127.91 | 0 |
| 2020-01-31 | $95.87 | $127.91 | 0 |
| 2020-01-30 | $95.87 | $127.91 | 0 |
| 2020-01-29 | $95.87 | $127.91 | 12,400 |
| 2020-01-28 | $93.60 | $124.88 | 0 |
| 2020-01-27 | $93.60 | $124.88 | 600 |
| 2020-01-24 | $98.95 | $132.02 | 0 |
| 2020-01-23 | $98.95 | $132.02 | 0 |
| 2020-01-22 | $98.95 | $132.02 | 0 |
| 2020-01-21 | $98.95 | $132.02 | 0 |
| 2020-01-17 | $98.95 | $132.02 | 0 |
| 2020-01-16 | $98.95 | $132.02 | 0 |
| 2020-01-15 | $98.95 | $132.02 | 0 |
| 2020-01-14 | $98.95 | $132.02 | 0 |
| 2020-01-13 | $98.95 | $132.02 | 0 |
| 2020-01-10 | $98.95 | $132.02 | 0 |
| 2020-01-09 | $98.95 | $132.02 | 0 |
| 2020-01-08 | $98.95 | $132.02 | 0 |
| 2020-01-07 | $98.95 | $132.02 | 0 |
| 2020-01-06 | $98.95 | $132.02 | 0 |
| 2020-01-03 | $98.95 | $132.02 | 0 |
| 2020-01-02 | $98.95 | $132.02 | 0 |