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
- 2000-10-02 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 | $100.65 | $100.65 | 40,120 |
| 2020-12-30 | $95.10 | $95.10 | 48,033 |
| 2020-12-29 | $92.85 | $92.85 | 45,440 |
| 2020-12-28 | $89.70 | $89.70 | 49,547 |
| 2020-12-24 | $96.90 | $96.90 | 21,433 |
| 2020-12-23 | $95.40 | $95.40 | 41,960 |
| 2020-12-22 | $98.40 | $98.40 | 55,427 |
| 2020-12-21 | $99.45 | $99.45 | 65,580 |
| 2020-12-18 | $98.25 | $98.25 | 142,913 |
| 2020-12-17 | $90.60 | $90.60 | 82,953 |
| 2020-12-16 | $79.95 | $79.95 | 96,933 |
| 2020-12-15 | $72.60 | $72.60 | 41,907 |
| 2020-12-14 | $70.05 | $70.05 | 16,933 |
| 2020-12-11 | $69.75 | $69.75 | 18,833 |
| 2020-12-10 | $70.20 | $70.20 | 22,020 |
| 2020-12-09 | $66.60 | $66.60 | 37,413 |
| 2020-12-08 | $71.10 | $71.10 | 34,480 |
| 2020-12-07 | $69.90 | $69.90 | 26,307 |
| 2020-12-04 | $69.60 | $69.60 | 17,307 |
| 2020-12-03 | $70.20 | $70.20 | 19,127 |
| 2020-12-02 | $71.70 | $71.70 | 29,613 |
| 2020-12-01 | $72.00 | $72.00 | 71,367 |
| 2020-11-30 | $72.90 | $72.90 | 63,873 |
| 2020-11-27 | $65.10 | $65.10 | 8,693 |
| 2020-11-25 | $65.25 | $65.25 | 17,847 |
| 2020-11-24 | $65.40 | $65.40 | 36,293 |
| 2020-11-23 | $67.95 | $67.95 | 36,013 |
| 2020-11-20 | $67.80 | $67.80 | 37,147 |
| 2020-11-19 | $68.55 | $68.55 | 22,573 |
| 2020-11-18 | $69.90 | $69.90 | 27,380 |
| 2020-11-17 | $69.45 | $69.45 | 42,967 |
| 2020-11-16 | $72.75 | $72.75 | 41,360 |
| 2020-11-13 | $73.95 | $73.95 | 77,807 |
| 2020-11-12 | $66.75 | $66.75 | 40,593 |
| 2020-11-11 | $66.15 | $66.15 | 25,733 |
| 2020-11-10 | $64.35 | $64.35 | 36,280 |
| 2020-11-09 | $66.30 | $66.30 | 55,707 |
| 2020-11-06 | $66.15 | $66.15 | 45,200 |
| 2020-11-05 | $63.60 | $63.60 | 45,333 |
| 2020-11-04 | $63.00 | $63.00 | 56,607 |
| 2020-11-03 | $59.40 | $59.40 | 26,827 |
| 2020-11-02 | $56.85 | $56.85 | 19,773 |
| 2020-10-30 | $56.55 | $56.55 | 35,507 |
| 2020-10-29 | $54.60 | $54.60 | 27,647 |
| 2020-10-28 | $49.95 | $49.95 | 32,780 |
| 2020-10-27 | $54.45 | $54.45 | 30,860 |
| 2020-10-26 | $54.00 | $54.00 | 23,280 |
| 2020-10-23 | $55.20 | $55.20 | 20,820 |
| 2020-10-22 | $53.25 | $53.25 | 35,087 |
| 2020-10-21 | $55.20 | $55.20 | 37,093 |
| 2020-10-20 | $56.25 | $56.25 | 41,907 |
| 2020-10-19 | $55.20 | $55.20 | 49,493 |
| 2020-10-16 | $58.65 | $58.65 | 88,960 |
| 2020-10-15 | $49.80 | $49.80 | 34,027 |
| 2020-10-14 | $48.75 | $48.75 | 24,693 |
| 2020-10-13 | $49.20 | $49.20 | 40,700 |
| 2020-10-12 | $50.85 | $50.85 | 72,753 |
| 2020-10-09 | $49.35 | $49.35 | 21,907 |
| 2020-10-08 | $47.10 | $47.10 | 26,687 |
| 2020-10-07 | $47.55 | $47.55 | 31,113 |
| 2020-10-06 | $46.95 | $46.95 | 34,433 |
| 2020-10-05 | $46.05 | $46.05 | 44,413 |
| 2020-10-02 | $45.00 | $45.00 | 28,687 |
| 2020-10-01 | $46.35 | $46.35 | 22,733 |
| 2020-09-30 | $46.35 | $46.35 | 42,853 |
| 2020-09-29 | $48.75 | $48.75 | 68,800 |
| 2020-09-28 | $42.45 | $42.45 | 36,213 |
| 2020-09-25 | $43.35 | $43.35 | 35,067 |
| 2020-09-24 | $39.00 | $39.00 | 53,287 |
| 2020-09-23 | $38.10 | $38.10 | 29,227 |
| 2020-09-22 | $38.85 | $38.85 | 43,380 |
| 2020-09-21 | $40.50 | $40.50 | 38,340 |
| 2020-09-18 | $43.05 | $43.05 | 279,233 |
| 2020-09-17 | $43.80 | $43.80 | 65,953 |
| 2020-09-16 | $42.60 | $42.60 | 43,640 |
| 2020-09-15 | $38.70 | $38.70 | 34,193 |
| 2020-09-14 | $39.30 | $39.30 | 77,280 |
| 2020-09-11 | $43.05 | $43.05 | 37,940 |
| 2020-09-10 | $45.90 | $45.90 | 49,047 |
| 2020-09-09 | $46.05 | $46.05 | 221,433 |
| 2020-09-08 | $41.10 | $41.10 | 37,113 |
| 2020-09-04 | $41.40 | $41.40 | 40,300 |
| 2020-09-03 | $41.40 | $41.40 | 42,233 |
| 2020-09-02 | $44.10 | $44.10 | 42,107 |
| 2020-09-01 | $43.80 | $43.80 | 59,580 |
| 2020-08-31 | $43.05 | $43.05 | 28,100 |
| 2020-08-28 | $41.85 | $41.85 | 34,787 |
| 2020-08-27 | $41.40 | $41.40 | 40,987 |
| 2020-08-26 | $44.10 | $44.10 | 39,787 |
| 2020-08-25 | $45.90 | $45.90 | 55,313 |
| 2020-08-24 | $43.65 | $43.65 | 41,713 |
| 2020-08-21 | $41.40 | $41.40 | 27,453 |
| 2020-08-20 | $42.75 | $42.75 | 39,533 |
| 2020-08-19 | $45.75 | $45.75 | 56,707 |
| 2020-08-18 | $44.55 | $44.55 | 73,147 |
| 2020-08-17 | $41.25 | $41.25 | 158,173 |
| 2020-08-14 | $47.25 | $47.25 | 119,180 |
| 2020-08-13 | $60.75 | $60.75 | 29,507 |
| 2020-08-12 | $62.55 | $62.55 | 24,300 |
| 2020-08-11 | $61.50 | $61.50 | 21,567 |
| 2020-08-10 | $63.45 | $63.45 | 39,380 |
| 2020-08-07 | $66.60 | $66.60 | 29,613 |
| 2020-08-06 | $65.70 | $65.70 | 22,933 |
| 2020-08-05 | $67.35 | $67.35 | 20,847 |
| 2020-08-04 | $67.20 | $67.20 | 37,827 |
| 2020-08-03 | $68.40 | $68.40 | 45,013 |
| 2020-07-31 | $67.05 | $67.05 | 30,193 |
| 2020-07-30 | $67.35 | $67.35 | 25,860 |
| 2020-07-29 | $64.50 | $64.50 | 17,047 |
| 2020-07-28 | $59.25 | $59.25 | 34,427 |
| 2020-07-27 | $62.70 | $62.70 | 28,547 |
| 2020-07-24 | $64.05 | $64.05 | 21,133 |
| 2020-07-23 | $65.25 | $65.25 | 27,193 |
| 2020-07-22 | $64.50 | $64.50 | 37,100 |
| 2020-07-21 | $63.60 | $63.60 | 38,933 |
| 2020-07-20 | $59.70 | $59.70 | 35,907 |
| 2020-07-17 | $54.30 | $54.30 | 38,720 |
| 2020-07-16 | $52.20 | $52.20 | 18,300 |
| 2020-07-15 | $53.25 | $53.25 | 45,133 |
| 2020-07-14 | $53.25 | $53.25 | 26,027 |
| 2020-07-13 | $51.45 | $51.45 | 46,627 |
| 2020-07-10 | $53.10 | $53.10 | 35,113 |
| 2020-07-09 | $53.25 | $53.25 | 44,467 |
| 2020-07-08 | $53.10 | $53.10 | 84,487 |
| 2020-07-07 | $52.95 | $52.95 | 74,200 |
| 2020-07-06 | $55.05 | $55.05 | 60,287 |
| 2020-07-02 | $60.75 | $60.75 | 65,067 |
| 2020-07-01 | $55.65 | $55.65 | 100,667 |
| 2020-06-30 | $57.60 | $57.60 | 145,233 |
| 2020-06-29 | $61.65 | $61.65 | 150,313 |
| 2020-06-26 | $78.75 | $78.75 | 475,253 |
| 2020-06-25 | $75.00 | $75.00 | 62,920 |
| 2020-06-24 | $72.60 | $72.60 | 41,867 |
| 2020-06-23 | $69.15 | $69.15 | 32,660 |
| 2020-06-22 | $67.35 | $67.35 | 31,193 |
| 2020-06-19 | $65.10 | $65.10 | 73,540 |
| 2020-06-18 | $64.35 | $64.35 | 31,187 |
| 2020-06-17 | $63.15 | $63.15 | 19,493 |
| 2020-06-16 | $65.40 | $65.40 | 27,467 |
| 2020-06-15 | $65.70 | $65.70 | 43,747 |
| 2020-06-12 | $62.10 | $62.10 | 49,547 |
| 2020-06-11 | $60.00 | $60.00 | 87,953 |
| 2020-06-10 | $64.95 | $64.95 | 397,760 |
| 2020-06-09 | $67.35 | $67.35 | 93,100 |
| 2020-06-08 | $57.90 | $57.90 | 55,040 |
| 2020-06-05 | $54.00 | $54.00 | 85,473 |
| 2020-06-04 | $49.50 | $49.50 | 109,693 |
| 2020-06-03 | $56.25 | $56.25 | 93,153 |
| 2020-06-02 | $57.75 | $57.75 | 520,953 |
| 2020-06-01 | $62.10 | $62.10 | 167,873 |
| 2020-05-29 | $49.05 | $49.05 | 79,560 |
| 2020-05-28 | $48.75 | $48.75 | 63,393 |
| 2020-05-27 | $42.30 | $42.30 | 25,420 |
| 2020-05-26 | $40.95 | $40.95 | 20,873 |
| 2020-05-22 | $40.50 | $40.50 | 19,753 |
| 2020-05-21 | $35.40 | $35.40 | 27,013 |
| 2020-05-20 | $39.00 | $39.00 | 25,093 |
| 2020-05-19 | $41.25 | $41.25 | 31,513 |
| 2020-05-18 | $38.55 | $38.55 | 49,413 |
| 2020-05-15 | $39.45 | $39.45 | 75,413 |
| 2020-05-14 | $32.55 | $32.55 | 25,420 |
| 2020-05-13 | $28.80 | $28.80 | 16,840 |
| 2020-05-12 | $31.65 | $31.65 | 19,033 |
| 2020-05-11 | $29.85 | $29.85 | 19,853 |
| 2020-05-08 | $31.20 | $31.20 | 24,320 |
| 2020-05-07 | $30.75 | $30.75 | 23,607 |
| 2020-05-06 | $29.55 | $29.55 | 42,453 |
| 2020-05-05 | $30.75 | $30.75 | 95,220 |
| 2020-05-04 | $28.20 | $28.20 | 47,360 |
| 2020-05-01 | $23.55 | $23.55 | 14,333 |
| 2020-04-30 | $23.25 | $23.25 | 10,767 |
| 2020-04-29 | $22.95 | $22.95 | 38,980 |
| 2020-04-28 | $20.70 | $20.70 | 54,260 |
| 2020-04-27 | $22.50 | $22.50 | 23,407 |
| 2020-04-24 | $22.80 | $22.80 | 28,880 |
| 2020-04-23 | $22.05 | $22.05 | 28,333 |
| 2020-04-22 | $20.40 | $20.40 | 18,780 |
| 2020-04-21 | $18.45 | $18.45 | 5,740 |
| 2020-04-20 | $17.85 | $17.85 | 11,913 |
| 2020-04-17 | $18.45 | $18.45 | 19,040 |
| 2020-04-16 | $17.25 | $17.25 | 17,193 |
| 2020-04-15 | $16.80 | $16.80 | 14,580 |
| 2020-04-14 | $17.40 | $17.40 | 20,327 |
| 2020-04-13 | $16.05 | $16.05 | 18,820 |
| 2020-04-09 | $14.10 | $14.10 | 3,913 |
| 2020-04-08 | $13.50 | $13.50 | 18,667 |
| 2020-04-07 | $13.05 | $13.05 | 10,260 |
| 2020-04-06 | $13.05 | $13.05 | 8,513 |
| 2020-04-03 | $11.70 | $11.70 | 33,507 |
| 2020-04-02 | $11.85 | $11.85 | 5,247 |
| 2020-04-01 | $12.15 | $12.15 | 6,413 |
| 2020-03-31 | $12.45 | $12.45 | 12,360 |
| 2020-03-30 | $12.60 | $12.60 | 13,187 |
| 2020-03-27 | $13.50 | $13.50 | 45,793 |
| 2020-03-26 | $11.10 | $11.10 | 7,473 |
| 2020-03-25 | $10.50 | $10.50 | 8,447 |
| 2020-03-24 | $10.50 | $10.50 | 5,347 |
| 2020-03-23 | $10.20 | $10.20 | 6,873 |
| 2020-03-20 | $10.65 | $10.65 | 8,760 |
| 2020-03-19 | $10.20 | $10.20 | 6,453 |
| 2020-03-18 | $9.60 | $9.60 | 9,153 |
| 2020-03-17 | $10.35 | $10.35 | 3,500 |
| 2020-03-16 | $11.10 | $11.10 | 23,620 |
| 2020-03-13 | $11.70 | $11.70 | 6,547 |
| 2020-03-12 | $12.30 | $12.30 | 11,340 |
| 2020-03-11 | $12.60 | $12.60 | 5,560 |
| 2020-03-10 | $12.00 | $12.00 | 2,260 |
| 2020-03-09 | $12.15 | $12.15 | 8,680 |
| 2020-03-06 | $13.65 | $13.65 | 8,433 |
| 2020-03-05 | $14.25 | $14.25 | 16,300 |
| 2020-03-04 | $14.25 | $14.25 | 13,400 |
| 2020-03-03 | $13.20 | $13.20 | 2,680 |
| 2020-03-02 | $13.05 | $13.05 | 7,473 |
| 2020-02-28 | $11.85 | $11.85 | 23,547 |
| 2020-02-27 | $12.90 | $12.90 | 5,060 |
| 2020-02-26 | $13.35 | $13.35 | 5,587 |
| 2020-02-25 | $14.10 | $14.10 | 6,120 |
| 2020-02-24 | $14.10 | $14.10 | 4,793 |
| 2020-02-21 | $14.25 | $14.25 | 15,060 |
| 2020-02-20 | $13.05 | $13.05 | 12,520 |
| 2020-02-19 | $12.45 | $12.45 | 10,447 |
| 2020-02-18 | $12.45 | $12.45 | 5,680 |
| 2020-02-14 | $12.60 | $12.60 | 5,620 |
| 2020-02-13 | $12.75 | $12.75 | 10,693 |
| 2020-02-12 | $12.30 | $12.30 | 22,893 |
| 2020-02-11 | $11.70 | $11.70 | 1,513 |
| 2020-02-10 | $11.85 | $11.85 | 2,220 |
| 2020-02-07 | $11.25 | $11.25 | 3,893 |
| 2020-02-06 | $11.55 | $11.55 | 1,927 |
| 2020-02-05 | $11.85 | $11.85 | 7,593 |
| 2020-02-04 | $11.70 | $11.70 | 913 |
| 2020-02-03 | $11.40 | $11.40 | 3,447 |
| 2020-01-31 | $11.70 | $11.70 | 9,060 |
| 2020-01-30 | $11.85 | $11.85 | 7,513 |
| 2020-01-29 | $11.70 | $11.70 | 5,513 |
| 2020-01-28 | $11.85 | $11.85 | 1,080 |
| 2020-01-27 | $11.55 | $11.55 | 5,453 |
| 2020-01-24 | $12.15 | $12.15 | 14,793 |
| 2020-01-23 | $11.85 | $11.85 | 9,820 |
| 2020-01-22 | $12.00 | $12.00 | 4,873 |
| 2020-01-21 | $12.00 | $12.00 | 10,453 |
| 2020-01-17 | $12.00 | $12.00 | 11,033 |
| 2020-01-16 | $12.30 | $12.30 | 12,313 |
| 2020-01-15 | $11.85 | $11.85 | 2,153 |
| 2020-01-14 | $11.85 | $11.85 | 8,067 |
| 2020-01-13 | $12.60 | $12.60 | 3,573 |
| 2020-01-10 | $12.75 | $12.75 | 7,533 |
| 2020-01-09 | $12.30 | $12.30 | 5,467 |
| 2020-01-08 | $12.00 | $12.00 | 3,947 |
| 2020-01-07 | $11.70 | $11.70 | 13,480 |
| 2020-01-06 | $12.00 | $12.00 | 4,333 |
| 2020-01-03 | $12.00 | $12.00 | 5,260 |
| 2020-01-02 | $12.30 | $12.30 | 2,840 |