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
- 2006-05-31 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 | $58.20 | $59.22 | 0 |
| 2020-12-30 | $58.20 | $59.22 | 100 |
| 2020-12-29 | $59.07 | $60.10 | 0 |
| 2020-12-28 | $59.07 | $60.10 | 100 |
| 2020-12-24 | $55.15 | $56.11 | 0 |
| 2020-12-23 | $55.15 | $56.11 | 0 |
| 2020-12-22 | $55.15 | $56.11 | 0 |
| 2020-12-21 | $55.15 | $56.11 | 300 |
| 2020-12-18 | $57.14 | $58.14 | 100 |
| 2020-12-17 | $57.50 | $58.50 | 2,700 |
| 2020-12-16 | $55.76 | $56.73 | 3,900 |
| 2020-12-15 | $55.76 | $56.73 | 3,000 |
| 2020-12-14 | $54.70 | $55.65 | 0 |
| 2020-12-11 | $54.70 | $55.65 | 100 |
| 2020-12-10 | $53.65 | $54.59 | 0 |
| 2020-12-09 | $53.65 | $54.59 | 0 |
| 2020-12-08 | $53.65 | $54.59 | 0 |
| 2020-12-07 | $53.65 | $54.59 | 100 |
| 2020-12-04 | $54.35 | $55.30 | 100 |
| 2020-12-03 | $54.15 | $55.09 | 100 |
| 2020-12-02 | $55.10 | $56.06 | 0 |
| 2020-12-01 | $55.10 | $56.06 | 100 |
| 2020-11-30 | $54.05 | $54.99 | 2,100 |
| 2020-11-27 | $54.35 | $55.30 | 100 |
| 2020-11-25 | $52.65 | $53.57 | 100 |
| 2020-11-24 | $51.00 | $51.89 | 100 |
| 2020-11-23 | $48.86 | $49.71 | 100 |
| 2020-11-20 | $51.55 | $52.45 | 0 |
| 2020-11-19 | $51.55 | $52.45 | 100 |
| 2020-11-18 | $50.34 | $51.22 | 800 |
| 2020-11-17 | $50.75 | $51.64 | 0 |
| 2020-11-16 | $50.75 | $51.64 | 500 |
| 2020-11-13 | $50.14 | $51.01 | 100 |
| 2020-11-12 | $49.23 | $50.09 | 100 |
| 2020-11-11 | $50.50 | $51.38 | 2,400 |
| 2020-11-10 | $51.04 | $51.93 | 2,000 |
| 2020-11-09 | $47.90 | $48.74 | 0 |
| 2020-11-06 | $47.90 | $48.74 | 800 |
| 2020-11-05 | $44.00 | $44.77 | 0 |
| 2020-11-04 | $44.00 | $44.77 | 0 |
| 2020-11-03 | $44.00 | $44.77 | 100 |
| 2020-11-02 | $44.51 | $45.29 | 3,300 |
| 2020-10-30 | $44.61 | $45.39 | 100 |
| 2020-10-29 | $45.11 | $45.90 | 200 |
| 2020-10-28 | $45.72 | $46.52 | 100 |
| 2020-10-27 | $47.11 | $47.93 | 100 |
| 2020-10-26 | $48.00 | $48.84 | 500 |
| 2020-10-23 | $47.10 | $47.92 | 0 |
| 2020-10-22 | $47.10 | $47.92 | 100 |
| 2020-10-21 | $46.40 | $47.21 | 200 |
| 2020-10-20 | $46.85 | $47.67 | 100 |
| 2020-10-19 | $47.52 | $48.35 | 0 |
| 2020-10-16 | $47.52 | $48.35 | 0 |
| 2020-10-15 | $47.52 | $48.35 | 100 |
| 2020-10-14 | $49.05 | $49.91 | 0 |
| 2020-10-13 | $49.05 | $49.91 | 100 |
| 2020-10-12 | $48.70 | $49.55 | 100 |
| 2020-10-09 | $48.00 | $48.84 | 0 |
| 2020-10-08 | $48.00 | $48.84 | 0 |
| 2020-10-07 | $48.00 | $48.84 | 100 |
| 2020-10-06 | $51.29 | $52.18 | 0 |
| 2020-10-05 | $51.29 | $52.18 | 0 |
| 2020-10-02 | $51.29 | $52.18 | 0 |
| 2020-10-01 | $51.29 | $52.18 | 0 |
| 2020-09-30 | $51.29 | $52.18 | 0 |
| 2020-09-29 | $51.29 | $52.18 | 100 |
| 2020-09-28 | $51.00 | $51.89 | 100 |
| 2020-09-25 | $50.50 | $51.38 | 100 |
| 2020-09-24 | $50.08 | $50.95 | 100 |
| 2020-09-23 | $52.69 | $53.61 | 0 |
| 2020-09-22 | $52.69 | $53.61 | 0 |
| 2020-09-21 | $52.69 | $53.61 | 100 |
| 2020-09-18 | $53.25 | $54.18 | 0 |
| 2020-09-17 | $53.25 | $54.18 | 100 |
| 2020-09-16 | $54.24 | $55.19 | 0 |
| 2020-09-15 | $54.24 | $55.19 | 100 |
| 2020-09-14 | $54.64 | $55.59 | 0 |
| 2020-09-11 | $54.64 | $55.59 | 0 |
| 2020-09-10 | $54.64 | $55.59 | 200 |
| 2020-09-09 | $55.06 | $56.02 | 0 |
| 2020-09-08 | $55.06 | $56.02 | 0 |
| 2020-09-04 | $55.06 | $56.02 | 100 |
| 2020-09-03 | $56.60 | $57.59 | 0 |
| 2020-09-02 | $56.60 | $57.59 | 100 |
| 2020-09-01 | $57.65 | $58.66 | 0 |
| 2020-08-31 | $57.65 | $58.66 | 0 |
| 2020-08-28 | $57.65 | $58.66 | 0 |
| 2020-08-27 | $57.65 | $58.66 | 0 |
| 2020-08-26 | $57.65 | $58.66 | 100 |
| 2020-08-25 | $56.94 | $57.93 | 0 |
| 2020-08-24 | $56.94 | $57.93 | 0 |
| 2020-08-21 | $56.94 | $57.93 | 100 |
| 2020-08-20 | $56.81 | $57.80 | 0 |
| 2020-08-19 | $56.81 | $57.80 | 0 |
| 2020-08-18 | $56.81 | $57.80 | 100 |
| 2020-08-17 | $57.05 | $58.05 | 100 |
| 2020-08-14 | $57.10 | $58.10 | 100 |
| 2020-08-13 | $56.87 | $57.86 | 700 |
| 2020-08-12 | $55.65 | $56.62 | 100 |
| 2020-08-11 | $55.15 | $56.11 | 400 |
| 2020-08-10 | $55.25 | $56.21 | 100 |
| 2020-08-07 | $56.00 | $56.98 | 100 |
| 2020-08-06 | $57.54 | $58.54 | 0 |
| 2020-08-05 | $57.54 | $58.54 | 100 |
| 2020-08-04 | $55.87 | $56.84 | 0 |
| 2020-08-03 | $56.60 | $57.59 | 100 |
| 2020-07-31 | $55.50 | $56.47 | 100 |
| 2020-07-30 | $56.27 | $57.25 | 100 |
| 2020-07-29 | $57.55 | $58.55 | 100 |
| 2020-07-28 | $57.75 | $58.76 | 0 |
| 2020-07-27 | $57.75 | $58.76 | 100 |
| 2020-07-24 | $58.00 | $59.01 | 700 |
| 2020-07-23 | $58.00 | $59.01 | 100 |
| 2020-07-22 | $55.85 | $56.82 | 0 |
| 2020-07-21 | $55.85 | $56.82 | 0 |
| 2020-07-20 | $55.85 | $56.82 | 0 |
| 2020-07-17 | $55.85 | $56.82 | 0 |
| 2020-07-16 | $55.85 | $56.82 | 1,900 |
| 2020-07-15 | $53.80 | $54.74 | 100 |
| 2020-07-14 | $47.11 | $47.93 | 0 |
| 2020-07-13 | $47.11 | $47.93 | 0 |
| 2020-07-10 | $47.11 | $47.93 | 0 |
| 2020-07-09 | $47.11 | $47.93 | 100 |
| 2020-07-08 | $47.29 | $48.12 | 0 |
| 2020-07-07 | $47.29 | $48.12 | 5,000 |
| 2020-07-06 | $47.29 | $48.12 | 2,000 |
| 2020-07-02 | $45.96 | $46.76 | 100 |
| 2020-07-01 | $45.20 | $45.99 | 100 |
| 2020-06-30 | $46.08 | $46.88 | 0 |
| 2020-06-29 | $46.08 | $46.88 | 0 |
| 2020-06-26 | $46.08 | $46.88 | 100 |
| 2020-06-25 | $48.50 | $49.35 | 0 |
| 2020-06-24 | $48.50 | $49.35 | 0 |
| 2020-06-23 | $48.50 | $49.35 | 100 |
| 2020-06-22 | $47.60 | $48.43 | 0 |
| 2020-06-19 | $47.60 | $48.43 | 0 |
| 2020-06-18 | $47.60 | $48.43 | 0 |
| 2020-06-17 | $47.60 | $48.43 | 0 |
| 2020-06-16 | $47.60 | $48.43 | 0 |
| 2020-06-15 | $47.60 | $48.43 | 100 |
| 2020-06-12 | $46.85 | $47.67 | 0 |
| 2020-06-11 | $46.85 | $47.67 | 100 |
| 2020-06-10 | $47.70 | $48.53 | 0 |
| 2020-06-09 | $47.70 | $48.53 | 0 |
| 2020-06-08 | $47.70 | $48.53 | 0 |
| 2020-06-05 | $47.70 | $48.53 | 0 |
| 2020-06-04 | $47.70 | $48.53 | 100 |
| 2020-06-03 | $46.10 | $46.90 | 100 |
| 2020-06-02 | $44.48 | $45.26 | 400 |
| 2020-06-01 | $42.55 | $43.29 | 0 |
| 2020-05-29 | $42.55 | $43.29 | 2,000 |
| 2020-05-28 | $40.40 | $41.10 | 0 |
| 2020-05-27 | $40.40 | $41.10 | 0 |
| 2020-05-26 | $40.40 | $41.10 | 0 |
| 2020-05-22 | $40.40 | $41.10 | 800 |
| 2020-05-21 | $40.40 | $41.10 | 100 |
| 2020-05-20 | $38.75 | $39.43 | 0 |
| 2020-05-19 | $38.75 | $39.43 | 0 |
| 2020-05-18 | $38.75 | $39.43 | 0 |
| 2020-05-15 | $38.75 | $39.43 | 0 |
| 2020-05-14 | $38.75 | $39.43 | 0 |
| 2020-05-13 | $38.75 | $39.43 | 0 |
| 2020-05-12 | $38.75 | $39.43 | 0 |
| 2020-05-11 | $38.75 | $39.43 | 0 |
| 2020-05-08 | $38.75 | $39.43 | 100 |
| 2020-05-07 | $37.90 | $38.56 | 100 |
| 2020-05-06 | $40.92 | $41.63 | 0 |
| 2020-05-05 | $40.92 | $41.63 | 100 |
| 2020-05-04 | $41.00 | $41.72 | 100 |
| 2020-05-01 | $38.85 | $39.53 | 100 |
| 2020-04-30 | $41.25 | $41.97 | 0 |
| 2020-04-29 | $41.25 | $41.97 | 100 |
| 2020-04-28 | $41.75 | $42.48 | 100 |
| 2020-04-27 | $42.13 | $42.87 | 0 |
| 2020-04-24 | $42.13 | $42.87 | 0 |
| 2020-04-23 | $42.13 | $42.87 | 0 |
| 2020-04-22 | $42.13 | $42.87 | 0 |
| 2020-04-21 | $42.13 | $42.87 | 0 |
| 2020-04-20 | $42.13 | $42.87 | 100 |
| 2020-04-17 | $39.18 | $39.86 | 0 |
| 2020-04-16 | $39.18 | $39.86 | 300 |
| 2020-04-15 | $40.74 | $41.45 | 400 |
| 2020-04-14 | $45.70 | $46.50 | 100 |
| 2020-04-13 | $36.90 | $37.54 | 0 |
| 2020-04-09 | $36.90 | $37.54 | 0 |
| 2020-04-08 | $36.90 | $37.54 | 0 |
| 2020-04-07 | $36.90 | $37.54 | 0 |
| 2020-04-06 | $36.90 | $37.54 | 0 |
| 2020-04-03 | $36.90 | $37.54 | 100 |
| 2020-04-02 | $41.20 | $41.92 | 100 |
| 2020-04-01 | $41.22 | $41.94 | 1,700 |
| 2020-03-31 | $41.22 | $41.94 | 0 |
| 2020-03-30 | $41.22 | $41.94 | 0 |
| 2020-03-27 | $41.22 | $41.94 | 100 |
| 2020-03-26 | $42.00 | $42.73 | 0 |
| 2020-03-25 | $42.00 | $42.73 | 100 |
| 2020-03-24 | $39.86 | $40.56 | 15,500 |
| 2020-03-23 | $35.90 | $36.53 | 500 |
| 2020-03-20 | $33.17 | $33.75 | 0 |
| 2020-03-19 | $33.17 | $33.75 | 0 |
| 2020-03-18 | $33.17 | $33.75 | 200 |
| 2020-03-17 | $39.15 | $39.83 | 1,700 |
| 2020-03-16 | $42.03 | $42.76 | 100 |
| 2020-03-13 | $50.03 | $50.90 | 0 |
| 2020-03-12 | $50.03 | $50.90 | 7,000 |
| 2020-03-11 | $50.03 | $50.90 | 0 |
| 2020-03-10 | $50.03 | $50.90 | 100 |
| 2020-03-09 | $51.38 | $52.28 | 0 |
| 2020-03-06 | $51.38 | $52.28 | 0 |
| 2020-03-05 | $51.38 | $52.28 | 100 |
| 2020-03-04 | $51.37 | $52.27 | 200 |
| 2020-03-03 | $50.11 | $50.98 | 0 |
| 2020-03-02 | $50.11 | $50.98 | 100 |
| 2020-02-28 | $49.10 | $49.96 | 700 |
| 2020-02-27 | $49.82 | $50.69 | 0 |
| 2020-02-26 | $49.82 | $50.69 | 100 |
| 2020-02-25 | $49.45 | $50.31 | 100 |
| 2020-02-24 | $49.50 | $50.36 | 100 |
| 2020-02-21 | $51.17 | $52.06 | 100 |
| 2020-02-20 | $50.56 | $51.44 | 100 |
| 2020-02-19 | $51.70 | $52.60 | 200 |
| 2020-02-18 | $52.94 | $53.86 | 1,100 |
| 2020-02-14 | $52.25 | $53.16 | 0 |
| 2020-02-13 | $52.25 | $53.16 | 0 |
| 2020-02-12 | $52.25 | $53.16 | 0 |
| 2020-02-11 | $52.25 | $53.16 | 0 |
| 2020-02-10 | $52.25 | $53.16 | 0 |
| 2020-02-07 | $52.25 | $53.16 | 0 |
| 2020-02-06 | $52.25 | $53.16 | 100 |
| 2020-02-05 | $52.59 | $53.51 | 100 |
| 2020-02-04 | $52.38 | $53.29 | 400 |
| 2020-02-03 | $52.85 | $53.77 | 0 |
| 2020-01-31 | $52.85 | $53.77 | 0 |
| 2020-01-30 | $52.85 | $53.77 | 0 |
| 2020-01-29 | $52.85 | $53.77 | 400 |
| 2020-01-28 | $51.27 | $52.16 | 100 |
| 2020-01-27 | $51.31 | $52.21 | 100 |
| 2020-01-24 | $51.75 | $52.65 | 0 |
| 2020-01-23 | $51.75 | $52.65 | 200 |
| 2020-01-22 | $51.21 | $52.10 | 100 |
| 2020-01-21 | $50.65 | $51.53 | 500 |
| 2020-01-17 | $50.42 | $51.30 | 600 |
| 2020-01-16 | $49.26 | $50.12 | 0 |
| 2020-01-15 | $49.26 | $50.12 | 100 |
| 2020-01-14 | $49.16 | $50.02 | 100 |
| 2020-01-13 | $48.11 | $48.95 | 0 |
| 2020-01-10 | $48.11 | $48.95 | 0 |
| 2020-01-09 | $48.11 | $48.95 | 0 |
| 2020-01-08 | $48.11 | $48.95 | 100 |
| 2020-01-07 | $47.20 | $48.02 | 0 |
| 2020-01-06 | $47.20 | $48.02 | 100 |
| 2020-01-03 | $47.20 | $48.02 | 0 |
| 2020-01-02 | $47.20 | $48.02 | 100 |