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
- 2017-06-15 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 | $79.40 | $79.40 | 7,514 | — | — |
| 2020-12-30 | $74.00 | $74.00 | 8,758 | — | — |
| 2020-12-29 | $77.00 | $77.00 | 13,173 | — | — |
| 2020-12-28 | $84.00 | $84.00 | 11,919 | — | — |
| 2020-12-24 | $90.00 | $90.00 | 13,321 | — | — |
| 2020-12-23 | $90.00 | $90.00 | 7,337 | — | — |
| 2020-12-22 | $101.40 | $101.40 | 8,155 | — | — |
| 2020-12-21 | $104.00 | $104.00 | 6,331 | — | — |
| 2020-12-18 | $113.40 | $113.40 | 2,757 | — | — |
| 2020-12-17 | $122.00 | $122.00 | 5,062 | — | — |
| 2020-12-16 | $123.00 | $123.00 | 3,570 | — | — |
| 2020-12-15 | $129.00 | $129.00 | 3,334 | — | — |
| 2020-12-14 | $119.40 | $119.40 | 3,727 | — | — |
| 2020-12-11 | $117.40 | $117.40 | 2,918 | — | — |
| 2020-12-10 | $129.60 | $129.60 | 7,560 | — | — |
| 2020-12-09 | $115.00 | $115.00 | 7,275 | — | — |
| 2020-12-08 | $102.00 | $102.00 | 5,804 | — | — |
| 2020-12-07 | $103.20 | $103.20 | 10,538 | — | — |
| 2020-12-04 | $100.00 | $100.00 | 15,389 | — | — |
| 2020-12-03 | $118.00 | $118.00 | 6,400 | — | — |
| 2020-12-02 | $130.00 | $130.00 | 12,128 | — | — |
| 2020-12-01 | $144.00 | $144.00 | 9,375 | — | — |
| 2020-11-30 | $171.60 | $171.60 | 22,912 | — | — |
| 2020-11-27 | $166.00 | $166.00 | 19,723 | — | — |
| 2020-11-25 | $144.00 | $144.00 | 31,894 | — | — |
| 2020-11-24 | $128.00 | $128.00 | 105,380 | — | — |
| 2020-11-23 | $138.00 | $138.00 | 80,196 | — | — |
| 2020-11-20 | $75.00 | $75.00 | 38,585 | — | — |
| 2020-11-19 | $73.40 | $73.40 | 32,975 | — | — |
| 2020-11-18 | $50.00 | $50.00 | 5,927 | — | — |
| 2020-11-17 | $51.00 | $51.00 | 8,923 | — | — |
| 2020-11-16 | $47.60 | $47.60 | 4,995 | — | — |
| 2020-11-13 | $44.00 | $44.00 | 3,812 | — | — |
| 2020-11-12 | $42.00 | $42.00 | 624 | — | — |
| 2020-11-11 | $42.60 | $42.60 | 488 | — | — |
| 2020-11-10 | $44.00 | $44.00 | 1,465 | — | — |
| 2020-11-09 | $45.00 | $45.00 | 1,601 | — | — |
| 2020-11-06 | $42.00 | $42.00 | 981 | — | — |
| 2020-11-05 | $45.00 | $45.00 | 642 | — | — |
| 2020-11-04 | $42.20 | $42.20 | 1,070 | — | — |
| 2020-11-03 | $41.00 | $41.00 | 1,313 | — | — |
| 2020-11-02 | $38.60 | $38.60 | 840 | — | — |
| 2020-10-30 | $39.40 | $39.40 | 1,092 | — | — |
| 2020-10-29 | $42.60 | $42.60 | 993 | — | — |
| 2020-10-28 | $42.00 | $42.00 | 1,414 | — | — |
| 2020-10-27 | $46.00 | $46.00 | 1,422 | — | — |
| 2020-10-26 | $49.00 | $49.00 | 1,315 | — | — |
| 2020-10-23 | $50.60 | $50.60 | 2,816 | — | — |
| 2020-10-22 | $50.00 | $50.00 | 4,411 | — | — |
| 2020-10-21 | $47.40 | $47.40 | 1,343 | — | — |
| 2020-10-20 | $47.00 | $47.00 | 3,579 | — | — |
| 2020-10-19 | $46.40 | $46.40 | 2,226 | — | — |
| 2020-10-16 | $43.00 | $43.00 | 2,341 | — | — |
| 2020-10-15 | $39.00 | $39.00 | 822 | — | — |
| 2020-10-14 | $38.60 | $38.60 | 4,357 | — | — |
| 2020-10-13 | $42.80 | $42.80 | 2,768 | — | — |
| 2020-10-12 | $44.80 | $44.80 | 3,485 | — | — |
| 2020-10-09 | $46.40 | $46.40 | 3,204 | — | — |
| 2020-10-08 | $40.00 | $40.00 | 2,852 | — | — |
| 2020-10-07 | $45.00 | $45.00 | 7,455 | — | — |
| 2020-10-06 | $41.40 | $41.40 | 21,997 | — | — |
| 2020-10-05 | $38.00 | $38.00 | 1,311 | — | — |
| 2020-10-02 | $38.00 | $38.00 | 508 | — | — |
| 2020-10-01 | $39.00 | $39.00 | 785 | — | — |
| 2020-09-30 | $34.60 | $34.60 | 498 | — | — |
| 2020-09-29 | $35.20 | $35.20 | 1,739 | — | — |
| 2020-09-28 | $37.40 | $37.40 | 1,346 | — | — |
| 2020-09-25 | $37.60 | $37.60 | 2,579 | — | — |
| 2020-09-24 | $41.80 | $41.80 | 8,380 | — | — |
| 2020-09-23 | $33.00 | $33.00 | 2,856 | — | — |
| 2020-09-22 | $28.80 | $28.80 | 1,775 | — | — |
| 2020-09-21 | $28.60 | $28.60 | 1,141 | — | — |
| 2020-09-18 | $30.00 | $30.00 | 793 | — | — |
| 2020-09-17 | $29.80 | $29.80 | 849 | — | — |
| 2020-09-16 | $30.60 | $30.60 | 2,479 | — | — |
| 2020-09-15 | $32.60 | $32.60 | 926 | — | — |
| 2020-09-14 | $33.20 | $33.20 | 718 | — | — |
| 2020-09-11 | $33.00 | $33.00 | 668 | — | — |
| 2020-09-10 | $32.20 | $32.20 | 1,194 | — | — |
| 2020-09-09 | $30.60 | $30.60 | 1,312 | — | — |
| 2020-09-08 | $31.20 | $31.20 | 1,315 | — | — |
| 2020-09-04 | $35.20 | $35.20 | 1,608 | — | — |
| 2020-09-03 | $37.80 | $37.80 | 3,345 | — | — |
| 2020-09-02 | $33.20 | $33.20 | 1,617 | — | — |
| 2020-09-01 | $34.40 | $34.40 | 1,746 | — | — |
| 2020-08-31 | $35.00 | $35.00 | 2,351 | — | — |
| 2020-08-28 | $38.00 | $38.00 | 822 | — | — |
| 2020-08-27 | $37.60 | $37.60 | 1,151 | — | — |
| 2020-08-26 | $40.00 | $40.00 | 1,256 | — | — |
| 2020-08-25 | $38.40 | $38.40 | 2,126 | — | — |
| 2020-08-24 | $39.60 | $39.60 | 2,174 | — | — |
| 2020-08-21 | $40.60 | $40.60 | 1,465 | — | — |
| 2020-08-20 | $41.80 | $41.80 | 1,067 | — | — |
| 2020-08-19 | $45.00 | $45.00 | 973 | — | — |
| 2020-08-18 | $46.20 | $46.20 | 5,843 | — | — |
| 2020-08-17 | $40.40 | $40.40 | 2,309 | — | — |
| 2020-08-14 | $43.60 | $43.60 | 7,929 | — | — |
| 2020-08-13 | $40.40 | $40.40 | 2,463 | — | — |
| 2020-08-12 | $41.60 | $41.60 | 2,199 | — | — |
| 2020-08-11 | $45.00 | $45.00 | 773 | — | — |
| 2020-08-10 | $44.00 | $44.00 | 1,443 | — | — |
| 2020-08-07 | $45.00 | $45.00 | 3,618 | — | — |
| 2020-08-06 | $45.40 | $45.40 | 2,730 | — | — |
| 2020-08-05 | $45.20 | $45.20 | 1,689 | — | — |
| 2020-08-04 | $47.00 | $47.00 | 2,134 | — | — |
| 2020-08-03 | $51.40 | $51.40 | 1,814 | — | — |
| 2020-07-31 | $50.60 | $50.60 | 1,475 | — | — |
| 2020-07-30 | $53.00 | $53.00 | 3,292 | — | — |
| 2020-07-29 | $56.80 | $56.80 | 3,497 | — | — |
| 2020-07-28 | $45.80 | $45.80 | 2,289 | — | — |
| 2020-07-27 | $44.00 | $44.00 | 4,730 | — | — |
| 2020-07-24 | $49.00 | $49.00 | 2,819 | — | — |
| 2020-07-23 | $51.20 | $51.20 | 1,593 | — | — |
| 2020-07-22 | $49.00 | $49.00 | 3,546 | — | — |
| 2020-07-21 | $51.00 | $51.00 | 6,307 | — | — |
| 2020-07-20 | $56.20 | $56.20 | 7,682 | — | — |
| 2020-07-17 | $56.00 | $56.00 | 7,032 | — | — |
| 2020-07-16 | $65.00 | $65.00 | 3,001 | — | — |
| 2020-07-15 | $66.20 | $66.20 | 3,590 | — | — |
| 2020-07-14 | $64.00 | $64.00 | 9,650 | — | — |
| 2020-07-13 | $66.00 | $66.00 | 11,612 | — | — |
| 2020-07-10 | $83.00 | $83.00 | 29,516 | — | — |
| 2020-07-09 | $83.40 | $83.40 | 31,135 | — | — |
| 2020-07-08 | $59.80 | $59.80 | 9,238 | — | — |
| 2020-07-07 | $53.00 | $53.00 | 12,516 | — | — |
| 2020-07-06 | $69.20 | $69.20 | 30,207 | — | — |
| 2020-07-02 | $48.40 | $48.40 | 19,264 | — | — |
| 2020-07-01 | $40.60 | $40.60 | 4,515 | — | — |
| 2020-06-30 | $45.80 | $45.80 | 7,120 | — | — |
| 2020-06-29 | $48.00 | $48.00 | 21,280 | — | — |
| 2020-06-26 | $32.00 | $32.00 | 1,566 | — | — |
| 2020-06-25 | $31.20 | $31.20 | 2,421 | — | — |
| 2020-06-24 | $31.80 | $31.80 | 1,933 | — | — |
| 2020-06-23 | $27.20 | $27.20 | 2,187 | — | — |
| 2020-06-22 | $28.00 | $28.00 | 4,739 | — | — |
| 2020-06-19 | $29.60 | $29.60 | 4,070 | — | — |
| 2020-06-18 | $32.80 | $32.80 | 3,683 | — | — |
| 2020-06-17 | $33.60 | $33.60 | 1,556 | — | — |
| 2020-06-16 | $34.00 | $34.00 | 3,160 | — | — |
| 2020-06-15 | $33.60 | $33.60 | 4,650 | — | — |
| 2020-06-12 | $32.20 | $32.20 | 12,624 | — | — |
| 2020-06-11 | $40.00 | $40.00 | 13,752 | — | — |
| 2020-06-10 | $49.40 | $49.40 | 77,588 | — | — |
| 2020-06-09 | $28.00 | $28.00 | 13,041 | — | — |
| 2020-06-08 | $16.40 | $16.40 | 1,338 | — | — |
| 2020-06-05 | $16.40 | $16.40 | 899 | — | — |
| 2020-06-04 | $16.00 | $16.00 | 676 | — | — |
| 2020-06-03 | $17.00 | $17.00 | 488 | — | — |
| 2020-06-02 | $17.00 | $17.00 | 292 | — | — |
| 2020-06-01 | $17.00 | $17.00 | 791 | — | — |
| 2020-05-29 | $16.80 | $16.80 | 2,593 | — | — |
| 2020-05-28 | $17.60 | $17.60 | 762 | — | — |
| 2020-05-27 | $17.20 | $17.20 | 1,163 | — | — |
| 2020-05-26 | $20.00 | $20.00 | 458 | — | — |
| 2020-05-22 | $19.00 | $19.00 | 481 | — | — |
| 2020-05-21 | $18.20 | $18.20 | 238 | — | — |
| 2020-05-20 | $18.80 | $18.80 | 238 | — | — |
| 2020-05-19 | $19.00 | $19.00 | 328 | — | — |
| 2020-05-18 | $17.00 | $17.00 | 1,117 | — | — |
| 2020-05-15 | $18.60 | $18.60 | 505 | — | — |
| 2020-05-14 | $22.00 | $22.00 | 788 | — | — |
| 2020-05-13 | $21.00 | $21.00 | 1,172 | — | — |
| 2020-05-12 | $20.00 | $20.00 | 416 | — | — |
| 2020-05-11 | $21.60 | $21.60 | 195 | — | — |
| 2020-05-08 | $22.00 | $22.00 | 185 | — | — |
| 2020-05-07 | $21.20 | $21.20 | 241 | — | — |
| 2020-05-06 | $22.20 | $22.20 | 327 | — | — |
| 2020-05-05 | $21.00 | $21.00 | 631 | — | — |
| 2020-05-04 | $23.20 | $23.20 | 187 | — | — |
| 2020-05-01 | $21.00 | $21.00 | 1,097 | — | — |
| 2020-04-30 | $20.80 | $20.80 | 397 | — | — |
| 2020-04-29 | $22.00 | $22.00 | 752 | — | — |
| 2020-04-28 | $21.60 | $21.60 | 531 | — | — |
| 2020-04-27 | $20.20 | $20.20 | 655 | — | — |
| 2020-04-24 | $21.00 | $21.00 | 468 | — | — |
| 2020-04-23 | $18.00 | $18.00 | 268 | — | — |
| 2020-04-22 | $21.80 | $21.80 | 374 | — | — |
| 2020-04-21 | $20.00 | $20.00 | 96 | — | — |
| 2020-04-20 | $19.00 | $19.00 | 973 | — | — |
| 2020-04-17 | $17.00 | $17.00 | 497 | — | — |
| 2020-04-16 | $19.00 | $19.00 | 425 | — | — |
| 2020-04-15 | $18.60 | $18.60 | 207 | — | — |
| 2020-04-14 | $19.00 | $19.00 | 545 | — | — |
| 2020-04-13 | $18.80 | $18.80 | 185 | — | — |
| 2020-04-09 | $19.00 | $19.00 | 978 | — | — |
| 2020-04-08 | $17.40 | $17.40 | 263 | — | — |
| 2020-04-07 | $17.60 | $17.60 | 628 | — | — |
| 2020-04-06 | $16.00 | $16.00 | 620 | — | — |
| 2020-04-03 | $18.60 | $18.60 | 171 | — | — |
| 2020-04-02 | $17.80 | $17.80 | 207 | — | — |
| 2020-04-01 | $18.60 | $18.60 | 687 | — | — |
| 2020-03-31 | $18.60 | $18.60 | 631 | — | — |
| 2020-03-30 | $15.80 | $15.80 | 369 | — | — |
| 2020-03-27 | $17.20 | $17.20 | 359 | — | — |
| 2020-03-26 | $17.80 | $17.80 | 477 | — | — |
| 2020-03-25 | $17.00 | $17.00 | 310 | — | — |
| 2020-03-24 | $17.40 | $17.40 | 459 | — | — |
| 2020-03-23 | $14.60 | $14.60 | 387 | — | — |
| 2020-03-20 | $17.80 | $17.80 | 651 | — | — |
| 2020-03-19 | $16.40 | $16.40 | 541 | — | — |
| 2020-03-18 | $19.00 | $19.00 | 883 | — | — |
| 2020-03-17 | $19.80 | $19.80 | 430 | — | — |
| 2020-03-16 | $19.00 | $19.00 | 195 | — | — |
| 2020-03-13 | $17.20 | $17.20 | 1,318 | — | — |
| 2020-03-12 | $16.00 | $16.00 | 1,737 | — | — |
| 2020-03-11 | $20.00 | $20.00 | 1,134 | — | — |
| 2020-03-10 | $23.20 | $23.20 | 886 | — | — |
| 2020-03-09 | $24.20 | $24.20 | 647 | — | — |
| 2020-03-06 | $26.00 | $26.00 | 333 | — | — |
| 2020-03-05 | $27.00 | $27.00 | 76 | — | — |
| 2020-03-04 | $26.20 | $26.20 | 170 | — | — |
| 2020-03-03 | $27.00 | $27.00 | 800 | — | — |
| 2020-03-02 | $26.00 | $26.00 | 335 | — | — |
| 2020-02-28 | $27.00 | $27.00 | 837 | — | — |
| 2020-02-27 | $27.00 | $27.00 | 683 | — | — |
| 2020-02-26 | $29.60 | $29.60 | 274 | — | — |
| 2020-02-25 | $29.20 | $29.20 | 528 | — | — |
| 2020-02-24 | $33.20 | $33.20 | 397 | — | — |
| 2020-02-21 | $32.80 | $32.80 | 157 | — | — |
| 2020-02-20 | $32.00 | $32.00 | 259 | — | — |
| 2020-02-19 | $32.00 | $32.00 | 302 | — | — |
| 2020-02-18 | $29.60 | $29.60 | 441 | — | — |
| 2020-02-14 | $32.00 | $32.00 | 377 | — | — |
| 2020-02-13 | $32.00 | $32.00 | 149 | — | — |
| 2020-02-12 | $31.00 | $31.00 | 548 | — | — |
| 2020-02-11 | $32.60 | $32.60 | 1,854 | — | — |
| 2020-02-10 | $32.00 | $32.00 | 753 | — | — |
| 2020-02-07 | $27.80 | $27.80 | 241 | — | — |
| 2020-02-06 | $27.00 | $27.00 | 201 | — | — |
| 2020-02-05 | $27.40 | $27.40 | 523 | — | — |
| 2020-02-04 | $27.60 | $27.60 | 795 | — | — |
| 2020-02-03 | $26.40 | $26.40 | 923 | — | — |
| 2020-01-31 | $27.20 | $27.20 | 166 | — | — |
| 2020-01-30 | $27.80 | $27.80 | 261 | — | — |
| 2020-01-29 | $27.80 | $27.80 | 391 | — | — |
| 2020-01-28 | $27.00 | $27.00 | 748 | — | — |
| 2020-01-27 | $29.00 | $29.00 | 210 | — | — |
| 2020-01-24 | $28.60 | $28.60 | 872 | — | — |
| 2020-01-23 | $29.40 | $29.40 | 2,109 | — | — |
| 2020-01-22 | $31.00 | $31.00 | 117 | — | — |
| 2020-01-21 | $30.60 | $30.60 | 247 | — | — |
| 2020-01-17 | $32.00 | $32.00 | 512 | — | — |
| 2020-01-16 | $32.00 | $32.00 | 456 | — | — |
| 2020-01-15 | $31.60 | $31.60 | 1,622 | — | — |
| 2020-01-14 | $31.60 | $31.60 | 368 | — | — |
| 2020-01-13 | $33.00 | $33.00 | 1,703 | — | — |
| 2020-01-10 | $32.20 | $32.20 | 305 | — | — |
| 2020-01-09 | $32.80 | $32.80 | 342 | — | — |
| 2020-01-08 | $33.80 | $33.80 | 344 | — | — |
| 2020-01-07 | $34.00 | $34.00 | 766 | — | — |
| 2020-01-06 | $33.00 | $33.00 | 725 | — | — |
| 2020-01-03 | $35.20 | $35.20 | 446 | — | — |
| 2020-01-02 | $37.00 | $37.00 | 899 | — | — |