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
- 2003-10-07 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 | $67.95 | $67.95 | 116,280 |
| 2020-12-30 | $69.45 | $69.45 | 46,287 |
| 2020-12-29 | $69.60 | $69.60 | 72,727 |
| 2020-12-28 | $73.20 | $73.20 | 96,613 |
| 2020-12-24 | $76.05 | $76.05 | 26,447 |
| 2020-12-23 | $78.60 | $78.60 | 49,460 |
| 2020-12-22 | $77.85 | $77.85 | 48,620 |
| 2020-12-21 | $78.00 | $78.00 | 69,693 |
| 2020-12-18 | $79.80 | $79.80 | 103,653 |
| 2020-12-17 | $77.85 | $77.85 | 54,193 |
| 2020-12-16 | $76.20 | $76.20 | 42,647 |
| 2020-12-15 | $78.75 | $78.75 | 39,387 |
| 2020-12-14 | $77.85 | $77.85 | 84,173 |
| 2020-12-11 | $70.05 | $70.05 | 53,773 |
| 2020-12-10 | $71.25 | $71.25 | 111,373 |
| 2020-12-09 | $72.15 | $72.15 | 115,893 |
| 2020-12-08 | $77.40 | $77.40 | 87,413 |
| 2020-12-07 | $82.80 | $82.80 | 67,900 |
| 2020-12-04 | $86.55 | $86.55 | 52,400 |
| 2020-12-03 | $81.90 | $81.90 | 55,333 |
| 2020-12-02 | $81.60 | $81.60 | 49,827 |
| 2020-12-01 | $82.80 | $82.80 | 67,253 |
| 2020-11-30 | $82.95 | $82.95 | 92,467 |
| 2020-11-27 | $78.75 | $78.75 | 59,247 |
| 2020-11-25 | $74.85 | $74.85 | 135,813 |
| 2020-11-24 | $77.70 | $77.70 | 170,740 |
| 2020-11-23 | $72.15 | $72.15 | 205,927 |
| 2020-11-20 | $65.10 | $65.10 | 230,153 |
| 2020-11-19 | $63.90 | $63.90 | 245,860 |
| 2020-11-18 | $59.85 | $59.85 | 245,733 |
| 2020-11-17 | $60.30 | $60.30 | 1,061,507 |
| 2020-11-16 | $179.10 | $179.10 | 46,073 |
| 2020-11-13 | $174.75 | $174.75 | 48,927 |
| 2020-11-12 | $186.45 | $186.45 | 39,573 |
| 2020-11-11 | $179.55 | $179.55 | 38,607 |
| 2020-11-10 | $175.20 | $175.20 | 31,480 |
| 2020-11-09 | $171.45 | $171.45 | 55,013 |
| 2020-11-06 | $170.85 | $170.85 | 38,440 |
| 2020-11-05 | $165.30 | $165.30 | 20,393 |
| 2020-11-04 | $158.55 | $158.55 | 37,533 |
| 2020-11-03 | $161.55 | $161.55 | 33,520 |
| 2020-11-02 | $159.30 | $159.30 | 35,313 |
| 2020-10-30 | $150.45 | $150.45 | 38,160 |
| 2020-10-29 | $161.25 | $161.25 | 36,147 |
| 2020-10-28 | $151.20 | $151.20 | 35,387 |
| 2020-10-27 | $158.40 | $158.40 | 50,540 |
| 2020-10-26 | $153.15 | $153.15 | 70,660 |
| 2020-10-23 | $161.25 | $161.25 | 48,187 |
| 2020-10-22 | $152.85 | $152.85 | 109,187 |
| 2020-10-21 | $142.65 | $142.65 | 106,880 |
| 2020-10-20 | $152.25 | $152.25 | 369,073 |
| 2020-10-19 | $185.55 | $185.55 | 95,307 |
| 2020-10-16 | $207.90 | $207.90 | 61,140 |
| 2020-10-15 | $229.35 | $229.35 | 75,807 |
| 2020-10-14 | $250.35 | $250.35 | 17,840 |
| 2020-10-13 | $254.25 | $254.25 | 19,807 |
| 2020-10-12 | $252.00 | $252.00 | 22,240 |
| 2020-10-09 | $263.25 | $263.25 | 24,073 |
| 2020-10-08 | $265.95 | $265.95 | 52,193 |
| 2020-10-07 | $255.15 | $255.15 | 28,240 |
| 2020-10-06 | $245.55 | $245.55 | 16,127 |
| 2020-10-05 | $249.00 | $249.00 | 30,820 |
| 2020-10-02 | $229.35 | $229.35 | 30,047 |
| 2020-10-01 | $239.55 | $239.55 | 44,227 |
| 2020-09-30 | $253.80 | $253.80 | 68,007 |
| 2020-09-29 | $242.85 | $242.85 | 29,253 |
| 2020-09-28 | $239.25 | $239.25 | 47,553 |
| 2020-09-25 | $224.25 | $224.25 | 19,033 |
| 2020-09-24 | $212.85 | $212.85 | 15,827 |
| 2020-09-23 | $209.70 | $209.70 | 16,113 |
| 2020-09-22 | $218.85 | $218.85 | 14,233 |
| 2020-09-21 | $217.50 | $217.50 | 19,080 |
| 2020-09-18 | $226.35 | $226.35 | 40,833 |
| 2020-09-17 | $219.30 | $219.30 | 16,167 |
| 2020-09-16 | $216.75 | $216.75 | 17,120 |
| 2020-09-15 | $212.25 | $212.25 | 11,660 |
| 2020-09-14 | $212.10 | $212.10 | 26,667 |
| 2020-09-11 | $200.55 | $200.55 | 12,893 |
| 2020-09-10 | $206.40 | $206.40 | 21,920 |
| 2020-09-09 | $200.85 | $200.85 | 22,713 |
| 2020-09-08 | $195.30 | $195.30 | 18,413 |
| 2020-09-04 | $188.70 | $188.70 | 23,253 |
| 2020-09-03 | $190.95 | $190.95 | 24,687 |
| 2020-09-02 | $198.15 | $198.15 | 27,300 |
| 2020-09-01 | $184.05 | $184.05 | 13,680 |
| 2020-08-31 | $189.15 | $189.15 | 16,527 |
| 2020-08-28 | $187.65 | $187.65 | 15,773 |
| 2020-08-27 | $181.50 | $181.50 | 21,320 |
| 2020-08-26 | $182.25 | $182.25 | 19,180 |
| 2020-08-25 | $177.75 | $177.75 | 25,940 |
| 2020-08-24 | $176.10 | $176.10 | 52,360 |
| 2020-08-21 | $193.05 | $193.05 | 43,880 |
| 2020-08-20 | $191.25 | $191.25 | 30,480 |
| 2020-08-19 | $201.45 | $201.45 | 34,413 |
| 2020-08-18 | $207.90 | $207.90 | 31,160 |
| 2020-08-17 | $215.85 | $215.85 | 33,807 |
| 2020-08-14 | $199.05 | $199.05 | 25,087 |
| 2020-08-13 | $200.85 | $200.85 | 32,267 |
| 2020-08-12 | $195.30 | $195.30 | 23,800 |
| 2020-08-11 | $191.25 | $191.25 | 19,000 |
| 2020-08-10 | $199.05 | $199.05 | 26,780 |
| 2020-08-07 | $191.85 | $191.85 | 31,747 |
| 2020-08-06 | $182.25 | $182.25 | 43,253 |
| 2020-08-05 | $196.65 | $196.65 | 67,853 |
| 2020-08-04 | $200.85 | $200.85 | 31,553 |
| 2020-08-03 | $211.20 | $211.20 | 22,700 |
| 2020-07-31 | $203.25 | $203.25 | 45,987 |
| 2020-07-30 | $213.45 | $213.45 | 34,147 |
| 2020-07-29 | $208.35 | $208.35 | 72,480 |
| 2020-07-28 | $223.95 | $223.95 | 41,440 |
| 2020-07-27 | $232.50 | $232.50 | 33,967 |
| 2020-07-24 | $233.85 | $233.85 | 38,407 |
| 2020-07-23 | $237.45 | $237.45 | 99,460 |
| 2020-07-22 | $236.25 | $236.25 | 53,240 |
| 2020-07-21 | $233.10 | $233.10 | 65,987 |
| 2020-07-20 | $232.05 | $232.05 | 66,060 |
| 2020-07-17 | $218.70 | $218.70 | 79,820 |
| 2020-07-16 | $201.45 | $201.45 | 28,547 |
| 2020-07-15 | $194.10 | $194.10 | 40,607 |
| 2020-07-14 | $193.95 | $193.95 | 45,560 |
| 2020-07-13 | $192.30 | $192.30 | 88,007 |
| 2020-07-10 | $198.75 | $198.75 | 40,087 |
| 2020-07-09 | $197.55 | $197.55 | 50,247 |
| 2020-07-08 | $192.45 | $192.45 | 94,853 |
| 2020-07-07 | $187.20 | $187.20 | 50,660 |
| 2020-07-06 | $182.25 | $182.25 | 51,440 |
| 2020-07-02 | $183.00 | $183.00 | 43,660 |
| 2020-07-01 | $167.85 | $167.85 | 31,133 |
| 2020-06-30 | $168.15 | $168.15 | 32,627 |
| 2020-06-29 | $166.35 | $166.35 | 84,240 |
| 2020-06-26 | $189.90 | $189.90 | 316,033 |
| 2020-06-25 | $175.80 | $175.80 | 78,620 |
| 2020-06-24 | $155.40 | $155.40 | 54,647 |
| 2020-06-23 | $149.70 | $149.70 | 34,433 |
| 2020-06-22 | $144.00 | $144.00 | 52,973 |
| 2020-06-19 | $152.25 | $152.25 | 45,027 |
| 2020-06-18 | $145.65 | $145.65 | 40,207 |
| 2020-06-17 | $143.10 | $143.10 | 58,207 |
| 2020-06-16 | $151.20 | $151.20 | 40,773 |
| 2020-06-15 | $149.10 | $149.10 | 108,300 |
| 2020-06-12 | $127.05 | $127.05 | 39,540 |
| 2020-06-11 | $128.55 | $128.55 | 42,947 |
| 2020-06-10 | $137.55 | $137.55 | 40,740 |
| 2020-06-09 | $138.00 | $138.00 | 35,053 |
| 2020-06-08 | $126.90 | $126.90 | 43,007 |
| 2020-06-05 | $136.20 | $136.20 | 53,420 |
| 2020-06-04 | $127.50 | $127.50 | 36,347 |
| 2020-06-03 | $121.95 | $121.95 | 32,593 |
| 2020-06-02 | $118.50 | $118.50 | 33,247 |
| 2020-06-01 | $115.05 | $115.05 | 29,460 |
| 2020-05-29 | $111.75 | $111.75 | 47,320 |
| 2020-05-28 | $99.90 | $99.90 | 17,947 |
| 2020-05-27 | $99.45 | $99.45 | 22,227 |
| 2020-05-26 | $99.15 | $99.15 | 31,160 |
| 2020-05-22 | $97.65 | $97.65 | 29,627 |
| 2020-05-21 | $91.80 | $91.80 | 14,373 |
| 2020-05-20 | $87.30 | $87.30 | 11,467 |
| 2020-05-19 | $85.95 | $85.95 | 14,367 |
| 2020-05-18 | $87.30 | $87.30 | 37,740 |
| 2020-05-15 | $79.20 | $79.20 | 39,807 |
| 2020-05-14 | $83.25 | $83.25 | 22,573 |
| 2020-05-13 | $84.90 | $84.90 | 28,873 |
| 2020-05-12 | $87.90 | $87.90 | 35,767 |
| 2020-05-11 | $87.90 | $87.90 | 25,467 |
| 2020-05-08 | $88.05 | $88.05 | 27,953 |
| 2020-05-07 | $88.65 | $88.65 | 86,427 |
| 2020-05-06 | $101.10 | $101.10 | 29,367 |
| 2020-05-05 | $108.15 | $108.15 | 40,213 |
| 2020-05-04 | $98.55 | $98.55 | 32,667 |
| 2020-05-01 | $93.90 | $93.90 | 21,040 |
| 2020-04-30 | $92.25 | $92.25 | 20,787 |
| 2020-04-29 | $93.45 | $93.45 | 33,667 |
| 2020-04-28 | $90.60 | $90.60 | 19,267 |
| 2020-04-27 | $91.05 | $91.05 | 17,100 |
| 2020-04-24 | $91.05 | $91.05 | 13,747 |
| 2020-04-23 | $90.45 | $90.45 | 18,533 |
| 2020-04-22 | $92.10 | $92.10 | 12,467 |
| 2020-04-21 | $90.45 | $90.45 | 26,607 |
| 2020-04-20 | $93.45 | $93.45 | 27,120 |
| 2020-04-17 | $91.05 | $91.05 | 35,167 |
| 2020-04-16 | $88.95 | $88.95 | 34,347 |
| 2020-04-15 | $84.45 | $84.45 | 20,480 |
| 2020-04-14 | $85.50 | $85.50 | 36,833 |
| 2020-04-13 | $82.95 | $82.95 | 46,493 |
| 2020-04-09 | $76.35 | $76.35 | 24,907 |
| 2020-04-08 | $76.50 | $76.50 | 30,220 |
| 2020-04-07 | $73.20 | $73.20 | 21,440 |
| 2020-04-06 | $72.15 | $72.15 | 32,360 |
| 2020-04-03 | $69.75 | $69.75 | 35,053 |
| 2020-04-02 | $70.50 | $70.50 | 32,107 |
| 2020-04-01 | $66.30 | $66.30 | 39,993 |
| 2020-03-31 | $69.60 | $69.60 | 35,700 |
| 2020-03-30 | $67.65 | $67.65 | 51,533 |
| 2020-03-27 | $73.50 | $73.50 | 37,693 |
| 2020-03-26 | $73.50 | $73.50 | 26,873 |
| 2020-03-25 | $73.20 | $73.20 | 30,427 |
| 2020-03-24 | $69.60 | $69.60 | 155,720 |
| 2020-03-23 | $69.30 | $69.30 | 34,180 |
| 2020-03-20 | $69.00 | $69.00 | 33,967 |
| 2020-03-19 | $71.40 | $71.40 | 36,020 |
| 2020-03-18 | $66.15 | $66.15 | 64,793 |
| 2020-03-17 | $75.75 | $75.75 | 85,813 |
| 2020-03-16 | $67.50 | $67.50 | 74,120 |
| 2020-03-13 | $83.25 | $83.25 | 57,813 |
| 2020-03-12 | $91.50 | $91.50 | 42,927 |
| 2020-03-11 | $100.20 | $100.20 | 46,640 |
| 2020-03-10 | $111.60 | $111.60 | 37,833 |
| 2020-03-09 | $109.95 | $109.95 | 48,720 |
| 2020-03-06 | $128.25 | $128.25 | 75,427 |
| 2020-03-05 | $114.30 | $114.30 | 42,733 |
| 2020-03-04 | $104.40 | $104.40 | 26,753 |
| 2020-03-03 | $100.80 | $100.80 | 33,473 |
| 2020-03-02 | $103.65 | $103.65 | 24,020 |
| 2020-02-28 | $104.70 | $104.70 | 36,707 |
| 2020-02-27 | $101.40 | $101.40 | 97,653 |
| 2020-02-26 | $109.65 | $109.65 | 140,953 |
| 2020-02-25 | $133.20 | $133.20 | 219,427 |
| 2020-02-24 | $114.60 | $114.60 | 125,987 |
| 2020-02-21 | $103.05 | $103.05 | 74,960 |
| 2020-02-20 | $90.75 | $90.75 | 41,973 |
| 2020-02-19 | $89.40 | $89.40 | 64,347 |
| 2020-02-18 | $94.95 | $94.95 | 84,427 |
| 2020-02-14 | $77.40 | $77.40 | 80,673 |
| 2020-02-13 | $81.00 | $81.00 | 437,480 |
| 2020-02-12 | $70.80 | $70.80 | 54,873 |
| 2020-02-11 | $70.05 | $70.05 | 95,493 |
| 2020-02-10 | $61.05 | $61.05 | 9,307 |
| 2020-02-07 | $60.90 | $60.90 | 7,880 |
| 2020-02-06 | $60.75 | $60.75 | 15,893 |
| 2020-02-05 | $61.20 | $61.20 | 20,273 |
| 2020-02-04 | $61.20 | $61.20 | 11,407 |
| 2020-02-03 | $60.15 | $60.15 | 9,933 |
| 2020-01-31 | $61.05 | $61.05 | 3,320 |
| 2020-01-30 | $60.30 | $60.30 | 10,147 |
| 2020-01-29 | $61.95 | $61.95 | 4,340 |
| 2020-01-28 | $62.40 | $62.40 | 6,467 |
| 2020-01-27 | $62.55 | $62.55 | 10,207 |
| 2020-01-24 | $62.10 | $62.10 | 4,873 |
| 2020-01-23 | $62.85 | $62.85 | 8,487 |
| 2020-01-22 | $64.05 | $64.05 | 5,087 |
| 2020-01-21 | $64.65 | $64.65 | 4,347 |
| 2020-01-17 | $65.25 | $65.25 | 5,240 |
| 2020-01-16 | $65.70 | $65.70 | 6,667 |
| 2020-01-15 | $65.25 | $65.25 | 4,000 |
| 2020-01-14 | $65.10 | $65.10 | 7,920 |
| 2020-01-13 | $65.70 | $65.70 | 12,100 |
| 2020-01-10 | $65.25 | $65.25 | 13,233 |
| 2020-01-09 | $65.25 | $65.25 | 9,760 |
| 2020-01-08 | $65.10 | $65.10 | 8,800 |
| 2020-01-07 | $65.10 | $65.10 | 18,160 |
| 2020-01-06 | $64.50 | $64.50 | 33,153 |
| 2020-01-03 | $62.55 | $62.55 | 10,500 |
| 2020-01-02 | $61.80 | $61.80 | 15,360 |