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
- 1994-04-07 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 | $37.00 | $47.72 | 0 |
| 2020-12-30 | $37.00 | $47.72 | 0 |
| 2020-12-29 | $37.00 | $47.72 | 0 |
| 2020-12-28 | $37.00 | $47.72 | 0 |
| 2020-12-24 | $37.00 | $47.72 | 0 |
| 2020-12-23 | $37.00 | $47.72 | 100 |
| 2020-12-22 | $38.00 | $49.01 | 0 |
| 2020-12-21 | $38.00 | $49.01 | 0 |
| 2020-12-18 | $38.00 | $49.01 | 100 |
| 2020-12-17 | $37.50 | $48.37 | 0 |
| 2020-12-16 | $37.50 | $48.37 | 0 |
| 2020-12-15 | $37.50 | $48.37 | 0 |
| 2020-12-14 | $37.50 | $48.37 | 0 |
| 2020-12-11 | $37.50 | $48.37 | 0 |
| 2020-12-10 | $37.50 | $48.37 | 0 |
| 2020-12-09 | $37.50 | $48.37 | 0 |
| 2020-12-08 | $37.50 | $48.37 | 0 |
| 2020-12-07 | $37.50 | $48.37 | 100 |
| 2020-12-04 | $37.00 | $47.72 | 0 |
| 2020-12-03 | $37.00 | $47.72 | 0 |
| 2020-12-02 | $37.00 | $47.72 | 0 |
| 2020-12-01 | $37.00 | $47.72 | 0 |
| 2020-11-30 | $37.00 | $47.72 | 200 |
| 2020-11-27 | $36.25 | $46.75 | 0 |
| 2020-11-25 | $36.25 | $46.75 | 0 |
| 2020-11-24 | $36.25 | $46.75 | 0 |
| 2020-11-23 | $36.25 | $46.75 | 0 |
| 2020-11-20 | $36.25 | $46.75 | 0 |
| 2020-11-19 | $36.25 | $46.75 | 0 |
| 2020-11-18 | $36.25 | $46.75 | 0 |
| 2020-11-17 | $36.25 | $46.75 | 0 |
| 2020-11-16 | $36.25 | $46.75 | 0 |
| 2020-11-13 | $36.25 | $46.75 | 0 |
| 2020-11-12 | $36.25 | $46.75 | 0 |
| 2020-11-11 | $36.25 | $46.75 | 0 |
| 2020-11-10 | $36.25 | $46.75 | 0 |
| 2020-11-09 | $36.25 | $46.75 | 0 |
| 2020-11-06 | $36.25 | $46.75 | 0 |
| 2020-11-05 | $36.25 | $46.42 | 200 |
| 2020-11-04 | $34.75 | $44.50 | 0 |
| 2020-11-03 | $34.75 | $44.50 | 0 |
| 2020-11-02 | $34.75 | $44.50 | 0 |
| 2020-10-30 | $34.75 | $44.50 | 0 |
| 2020-10-29 | $34.75 | $44.50 | 0 |
| 2020-10-28 | $34.75 | $44.50 | 0 |
| 2020-10-27 | $34.75 | $44.50 | 0 |
| 2020-10-26 | $34.75 | $44.50 | 0 |
| 2020-10-23 | $34.75 | $44.50 | 0 |
| 2020-10-22 | $34.75 | $44.50 | 0 |
| 2020-10-21 | $34.75 | $44.50 | 0 |
| 2020-10-20 | $34.75 | $44.50 | 0 |
| 2020-10-19 | $34.75 | $44.50 | 0 |
| 2020-10-16 | $34.75 | $44.50 | 0 |
| 2020-10-15 | $34.75 | $44.50 | 0 |
| 2020-10-14 | $34.75 | $44.50 | 0 |
| 2020-10-13 | $34.75 | $44.50 | 0 |
| 2020-10-12 | $34.75 | $44.50 | 200 |
| 2020-10-09 | $34.20 | $43.80 | 0 |
| 2020-10-08 | $34.20 | $43.80 | 0 |
| 2020-10-07 | $34.20 | $43.80 | 0 |
| 2020-10-06 | $34.20 | $43.80 | 0 |
| 2020-10-05 | $34.20 | $43.80 | 0 |
| 2020-10-02 | $34.20 | $43.80 | 100 |
| 2020-10-01 | $34.25 | $43.86 | 0 |
| 2020-09-30 | $34.25 | $43.86 | 0 |
| 2020-09-29 | $34.25 | $43.86 | 0 |
| 2020-09-28 | $34.25 | $43.86 | 100 |
| 2020-09-25 | $34.25 | $43.86 | 0 |
| 2020-09-24 | $34.25 | $43.86 | 0 |
| 2020-09-23 | $34.25 | $43.86 | 0 |
| 2020-09-22 | $34.25 | $43.86 | 0 |
| 2020-09-21 | $34.25 | $43.86 | 0 |
| 2020-09-18 | $34.25 | $43.86 | 0 |
| 2020-09-17 | $34.25 | $43.86 | 0 |
| 2020-09-16 | $34.25 | $43.86 | 0 |
| 2020-09-15 | $34.25 | $43.86 | 0 |
| 2020-09-14 | $34.25 | $43.86 | 0 |
| 2020-09-11 | $34.25 | $43.86 | 0 |
| 2020-09-10 | $34.25 | $43.86 | 0 |
| 2020-09-09 | $34.25 | $43.86 | 0 |
| 2020-09-08 | $34.25 | $43.86 | 100 |
| 2020-09-04 | $35.30 | $45.21 | 0 |
| 2020-09-03 | $35.30 | $45.21 | 0 |
| 2020-09-02 | $35.30 | $45.21 | 0 |
| 2020-09-01 | $35.30 | $45.21 | 0 |
| 2020-08-31 | $35.30 | $45.21 | 0 |
| 2020-08-28 | $35.30 | $45.21 | 0 |
| 2020-08-27 | $35.30 | $45.21 | 0 |
| 2020-08-26 | $35.30 | $45.21 | 500 |
| 2020-08-25 | $35.00 | $44.82 | 0 |
| 2020-08-24 | $35.00 | $44.82 | 0 |
| 2020-08-21 | $35.00 | $44.82 | 0 |
| 2020-08-20 | $35.00 | $44.82 | 100 |
| 2020-08-19 | $35.20 | $45.08 | 0 |
| 2020-08-18 | $35.20 | $45.08 | 0 |
| 2020-08-17 | $35.20 | $45.08 | 0 |
| 2020-08-14 | $35.20 | $45.08 | 100 |
| 2020-08-13 | $36.20 | $46.36 | 0 |
| 2020-08-12 | $36.20 | $46.36 | 0 |
| 2020-08-11 | $36.20 | $46.36 | 100 |
| 2020-08-10 | $37.20 | $47.64 | 100 |
| 2020-08-07 | $34.95 | $44.76 | 100 |
| 2020-08-06 | $34.69 | $44.43 | 0 |
| 2020-08-05 | $34.95 | $44.44 | 0 |
| 2020-08-04 | $34.95 | $44.44 | 0 |
| 2020-08-03 | $34.95 | $44.44 | 0 |
| 2020-07-31 | $34.95 | $44.44 | 100 |
| 2020-07-30 | $35.00 | $44.50 | 0 |
| 2020-07-29 | $35.00 | $44.50 | 0 |
| 2020-07-28 | $35.00 | $44.50 | 0 |
| 2020-07-27 | $35.00 | $44.50 | 0 |
| 2020-07-24 | $35.00 | $44.50 | 0 |
| 2020-07-23 | $35.00 | $44.50 | 600 |
| 2020-07-22 | $34.00 | $43.23 | 900 |
| 2020-07-21 | $34.50 | $43.87 | 0 |
| 2020-07-20 | $34.50 | $43.87 | 0 |
| 2020-07-17 | $34.50 | $43.87 | 0 |
| 2020-07-16 | $34.50 | $43.87 | 0 |
| 2020-07-15 | $34.50 | $43.87 | 0 |
| 2020-07-14 | $34.50 | $43.87 | 0 |
| 2020-07-13 | $34.50 | $43.87 | 100 |
| 2020-07-10 | $33.95 | $43.17 | 0 |
| 2020-07-09 | $33.95 | $43.17 | 100 |
| 2020-07-08 | $34.95 | $44.44 | 0 |
| 2020-07-07 | $34.95 | $44.44 | 100 |
| 2020-07-06 | $34.10 | $43.36 | 0 |
| 2020-07-02 | $34.10 | $43.36 | 0 |
| 2020-07-01 | $34.10 | $43.36 | 0 |
| 2020-06-30 | $34.10 | $43.36 | 0 |
| 2020-06-29 | $34.10 | $43.36 | 0 |
| 2020-06-26 | $34.10 | $43.36 | 200 |
| 2020-06-25 | $33.10 | $42.09 | 0 |
| 2020-06-24 | $33.10 | $42.09 | 0 |
| 2020-06-23 | $33.10 | $42.09 | 0 |
| 2020-06-22 | $33.10 | $42.09 | 0 |
| 2020-06-19 | $33.10 | $42.09 | 0 |
| 2020-06-18 | $33.10 | $42.09 | 0 |
| 2020-06-17 | $33.10 | $42.09 | 0 |
| 2020-06-16 | $33.10 | $42.09 | 0 |
| 2020-06-15 | $33.10 | $42.09 | 0 |
| 2020-06-12 | $33.10 | $42.09 | 100 |
| 2020-06-11 | $35.00 | $44.50 | 0 |
| 2020-06-10 | $35.00 | $44.50 | 100 |
| 2020-06-09 | $35.50 | $45.14 | 0 |
| 2020-06-08 | $35.50 | $45.14 | 0 |
| 2020-06-05 | $35.50 | $45.14 | 0 |
| 2020-06-04 | $35.50 | $45.14 | 100 |
| 2020-06-03 | $33.80 | $42.98 | 0 |
| 2020-06-02 | $33.80 | $42.98 | 0 |
| 2020-06-01 | $33.80 | $42.98 | 0 |
| 2020-05-29 | $33.80 | $42.98 | 0 |
| 2020-05-28 | $33.80 | $42.98 | 0 |
| 2020-05-27 | $33.80 | $42.98 | 0 |
| 2020-05-26 | $33.80 | $42.98 | 0 |
| 2020-05-22 | $33.80 | $42.98 | 0 |
| 2020-05-21 | $33.80 | $42.98 | 100 |
| 2020-05-20 | $32.95 | $41.89 | 0 |
| 2020-05-19 | $32.95 | $41.89 | 0 |
| 2020-05-18 | $32.95 | $41.89 | 100 |
| 2020-05-15 | $34.00 | $43.23 | 0 |
| 2020-05-14 | $34.00 | $43.23 | 0 |
| 2020-05-13 | $34.00 | $43.23 | 0 |
| 2020-05-12 | $34.00 | $43.23 | 0 |
| 2020-05-11 | $34.00 | $43.23 | 0 |
| 2020-05-08 | $34.00 | $43.23 | 0 |
| 2020-05-07 | $34.00 | $43.23 | 100 |
| 2020-05-06 | $36.00 | $45.45 | 0 |
| 2020-05-05 | $36.00 | $45.45 | 0 |
| 2020-05-04 | $36.00 | $45.45 | 0 |
| 2020-05-01 | $36.00 | $45.45 | 0 |
| 2020-04-30 | $36.00 | $45.45 | 0 |
| 2020-04-29 | $36.00 | $45.45 | 0 |
| 2020-04-28 | $36.00 | $45.45 | 0 |
| 2020-04-27 | $36.00 | $45.45 | 0 |
| 2020-04-24 | $36.00 | $45.45 | 0 |
| 2020-04-23 | $36.00 | $45.45 | 0 |
| 2020-04-22 | $36.00 | $45.45 | 0 |
| 2020-04-21 | $36.00 | $45.45 | 0 |
| 2020-04-20 | $36.00 | $45.45 | 0 |
| 2020-04-17 | $36.00 | $45.45 | 0 |
| 2020-04-16 | $36.00 | $45.45 | 700 |
| 2020-04-15 | $36.50 | $46.09 | 0 |
| 2020-04-14 | $36.50 | $46.09 | 100 |
| 2020-04-13 | $36.00 | $45.45 | 0 |
| 2020-04-09 | $36.00 | $45.45 | 0 |
| 2020-04-08 | $36.00 | $45.45 | 0 |
| 2020-04-07 | $36.00 | $45.45 | 200 |
| 2020-04-06 | $36.10 | $45.58 | 200 |
| 2020-04-03 | $34.80 | $43.94 | 100 |
| 2020-04-02 | $34.75 | $43.88 | 100 |
| 2020-04-01 | $35.00 | $44.19 | 0 |
| 2020-03-31 | $35.00 | $44.19 | 100 |
| 2020-03-30 | $35.25 | $44.51 | 0 |
| 2020-03-27 | $35.25 | $44.51 | 600 |
| 2020-03-26 | $33.75 | $42.61 | 0 |
| 2020-03-25 | $33.75 | $42.61 | 100 |
| 2020-03-24 | $31.50 | $39.77 | 0 |
| 2020-03-23 | $31.50 | $39.77 | 0 |
| 2020-03-20 | $31.50 | $39.77 | 0 |
| 2020-03-19 | $31.50 | $39.77 | 0 |
| 2020-03-18 | $31.50 | $39.77 | 100 |
| 2020-03-17 | $31.50 | $39.77 | 100 |
| 2020-03-16 | $31.50 | $39.77 | 200 |
| 2020-03-13 | $32.00 | $40.40 | 500 |
| 2020-03-12 | $31.60 | $39.90 | 200 |
| 2020-03-11 | $34.30 | $43.31 | 500 |
| 2020-03-10 | $35.00 | $44.19 | 0 |
| 2020-03-09 | $35.00 | $44.19 | 0 |
| 2020-03-06 | $35.00 | $44.19 | 0 |
| 2020-03-05 | $35.00 | $44.19 | 100 |
| 2020-03-04 | $35.00 | $44.19 | 100 |
| 2020-03-03 | $33.25 | $41.98 | 0 |
| 2020-03-02 | $33.25 | $41.98 | 200 |
| 2020-02-28 | $34.50 | $43.56 | 100 |
| 2020-02-27 | $36.50 | $46.09 | 0 |
| 2020-02-26 | $36.50 | $46.09 | 0 |
| 2020-02-25 | $36.50 | $46.09 | 100 |
| 2020-02-24 | $36.99 | $46.70 | 100 |
| 2020-02-21 | $36.50 | $46.09 | 100 |
| 2020-02-20 | $36.75 | $46.40 | 400 |
| 2020-02-19 | $36.40 | $45.96 | 0 |
| 2020-02-18 | $36.40 | $45.96 | 100 |
| 2020-02-14 | $36.99 | $46.70 | 800 |
| 2020-02-13 | $37.00 | $46.72 | 700 |
| 2020-02-12 | $34.75 | $43.88 | 0 |
| 2020-02-11 | $34.75 | $43.88 | 1,800 |
| 2020-02-10 | $38.20 | $48.23 | 0 |
| 2020-02-07 | $38.20 | $48.23 | 0 |
| 2020-02-06 | $38.20 | $48.23 | 0 |
| 2020-02-05 | $38.20 | $47.92 | 0 |
| 2020-02-04 | $38.20 | $47.92 | 0 |
| 2020-02-03 | $38.20 | $47.92 | 0 |
| 2020-01-31 | $38.20 | $47.92 | 100 |
| 2020-01-30 | $36.50 | $45.78 | 400 |
| 2020-01-29 | $38.00 | $47.67 | 0 |
| 2020-01-28 | $38.00 | $47.67 | 0 |
| 2020-01-27 | $38.00 | $47.67 | 0 |
| 2020-01-24 | $38.00 | $47.67 | 0 |
| 2020-01-23 | $38.00 | $47.67 | 0 |
| 2020-01-22 | $38.00 | $47.67 | 200 |
| 2020-01-21 | $37.55 | $47.10 | 0 |
| 2020-01-17 | $37.55 | $47.10 | 100 |
| 2020-01-16 | $36.70 | $46.04 | 0 |
| 2020-01-15 | $36.70 | $46.04 | 100 |
| 2020-01-14 | $36.95 | $46.35 | 0 |
| 2020-01-13 | $36.95 | $46.35 | 0 |
| 2020-01-10 | $36.95 | $46.35 | 0 |
| 2020-01-09 | $36.95 | $46.35 | 0 |
| 2020-01-08 | $36.95 | $46.35 | 0 |
| 2020-01-07 | $36.95 | $46.35 | 0 |
| 2020-01-06 | $36.95 | $46.35 | 0 |
| 2020-01-03 | $36.95 | $46.35 | 0 |
| 2020-01-02 | $36.95 | $46.35 | 0 |