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
- 2006-10-10 to 2026-08-28
- 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 | $35.25 | $35.25 | 46 |
| 2020-12-30 | $34.50 | $34.50 | 165 |
| 2020-12-29 | $37.50 | $37.50 | 103 |
| 2020-12-28 | $37.50 | $37.50 | 1 |
| 2020-12-24 | $37.50 | $37.50 | 0 |
| 2020-12-23 | $37.50 | $37.50 | 22 |
| 2020-12-22 | $36.00 | $36.00 | 62 |
| 2020-12-21 | $39.00 | $39.00 | 483 |
| 2020-12-18 | $56.25 | $56.25 | 24 |
| 2020-12-17 | $66.60 | $66.60 | 143 |
| 2020-12-16 | $63.75 | $63.75 | 833 |
| 2020-12-15 | $45.00 | $45.00 | 21 |
| 2020-12-14 | $39.00 | $39.00 | 11 |
| 2020-12-11 | $45.75 | $45.75 | 81 |
| 2020-12-10 | $35.25 | $35.25 | 18 |
| 2020-12-09 | $35.25 | $35.25 | 3 |
| 2020-12-08 | $45.00 | $45.00 | 4 |
| 2020-12-07 | $34.50 | $34.50 | 7 |
| 2020-12-04 | $45.00 | $45.00 | 23 |
| 2020-12-03 | $35.25 | $35.25 | 20 |
| 2020-12-02 | $36.00 | $36.00 | 10 |
| 2020-12-01 | $37.50 | $37.50 | 35 |
| 2020-11-30 | $56.25 | $56.25 | 206 |
| 2020-11-27 | $45.00 | $45.00 | 0 |
| 2020-11-25 | $45.00 | $45.00 | 29 |
| 2020-11-24 | $44.78 | $44.78 | 48 |
| 2020-11-23 | $42.75 | $42.75 | 365 |
| 2020-11-20 | $40.50 | $40.50 | 658 |
| 2020-11-19 | $35.25 | $35.25 | 289 |
| 2020-11-18 | $33.00 | $33.00 | 82 |
| 2020-11-17 | $28.88 | $28.88 | 117 |
| 2020-11-16 | $29.63 | $29.63 | 0 |
| 2020-11-13 | $29.63 | $29.63 | 55 |
| 2020-11-12 | $34.50 | $34.50 | 21 |
| 2020-11-11 | $30.00 | $30.00 | 225 |
| 2020-11-10 | $24.00 | $24.00 | 370 |
| 2020-11-09 | $29.25 | $29.25 | 181 |
| 2020-11-06 | $37.50 | $37.50 | 13 |
| 2020-11-05 | $34.50 | $34.50 | 91 |
| 2020-11-04 | $46.50 | $46.50 | 39 |
| 2020-11-03 | $57.75 | $57.75 | 7 |
| 2020-11-02 | $55.50 | $55.50 | 0 |
| 2020-10-30 | $55.50 | $55.50 | 0 |
| 2020-10-29 | $55.50 | $55.50 | 2 |
| 2020-10-28 | $54.75 | $54.75 | 0 |
| 2020-10-27 | $54.75 | $54.75 | 0 |
| 2020-10-26 | $54.75 | $54.75 | 0 |
| 2020-10-23 | $54.75 | $54.75 | 6 |
| 2020-10-22 | $54.00 | $54.00 | 26 |
| 2020-10-21 | $57.00 | $57.00 | 0 |
| 2020-10-20 | $57.00 | $57.00 | 0 |
| 2020-10-19 | $57.00 | $57.00 | 0 |
| 2020-10-16 | $57.00 | $57.00 | 0 |
| 2020-10-15 | $57.00 | $57.00 | 0 |
| 2020-10-14 | $57.00 | $57.00 | 0 |
| 2020-10-13 | $57.00 | $57.00 | 2 |
| 2020-10-12 | $63.00 | $63.00 | 0 |
| 2020-10-09 | $63.75 | $63.75 | 4 |
| 2020-10-08 | $61.50 | $61.50 | 5 |
| 2020-10-07 | $54.75 | $54.75 | 0 |
| 2020-10-06 | $48.75 | $48.75 | 0 |
| 2020-10-05 | $48.75 | $48.75 | 0 |
| 2020-10-02 | $48.75 | $48.75 | 0 |
| 2020-10-01 | $48.75 | $48.75 | 41 |
| 2020-09-30 | $59.25 | $59.25 | 6 |
| 2020-09-29 | $60.00 | $60.00 | 0 |
| 2020-09-28 | $60.00 | $60.00 | 1 |
| 2020-09-25 | $71.25 | $71.25 | 0 |
| 2020-09-24 | $60.00 | $60.00 | 0 |
| 2020-09-23 | $60.00 | $60.00 | 2 |
| 2020-09-22 | $60.75 | $60.75 | 27 |
| 2020-09-21 | $72.00 | $72.00 | 1 |
| 2020-09-18 | $60.00 | $60.00 | 0 |
| 2020-09-17 | $60.00 | $60.00 | 2 |
| 2020-09-16 | $60.75 | $60.75 | 1 |
| 2020-09-15 | $60.00 | $60.00 | 6 |
| 2020-09-14 | $72.00 | $72.00 | 1 |
| 2020-09-11 | $72.00 | $72.00 | 0 |
| 2020-09-10 | $72.00 | $72.00 | 44 |
| 2020-09-09 | $90.00 | $90.00 | 10 |
| 2020-09-08 | $78.75 | $78.75 | 5 |
| 2020-09-04 | $81.00 | $81.00 | 14 |
| 2020-09-03 | $90.00 | $90.00 | 11 |
| 2020-09-02 | $75.00 | $75.00 | 91 |
| 2020-09-01 | $57.75 | $57.75 | 2 |
| 2020-08-31 | $57.00 | $57.00 | 8 |
| 2020-08-28 | $67.50 | $67.50 | 2 |
| 2020-08-27 | $64.13 | $64.13 | 5 |
| 2020-08-26 | $63.75 | $63.75 | 0 |
| 2020-08-25 | $63.75 | $63.75 | 2 |
| 2020-08-24 | $60.75 | $60.75 | 17 |
| 2020-08-21 | $68.25 | $68.25 | 0 |
| 2020-08-20 | $61.50 | $61.50 | 2 |
| 2020-08-19 | $97.50 | $97.50 | 0 |
| 2020-08-18 | $60.75 | $60.75 | 9 |
| 2020-08-17 | $84.38 | $84.38 | 0 |
| 2020-08-14 | $64.50 | $64.50 | 30 |
| 2020-08-13 | $71.25 | $71.25 | 0 |
| 2020-08-12 | $71.25 | $71.25 | 15 |
| 2020-08-11 | $60.75 | $60.75 | 5 |
| 2020-08-10 | $82.50 | $82.50 | 7 |
| 2020-08-07 | $67.50 | $67.50 | 8 |
| 2020-08-06 | $90.00 | $90.00 | 1 |
| 2020-08-05 | $82.50 | $82.50 | 0 |
| 2020-08-04 | $75.00 | $75.00 | 114 |
| 2020-08-03 | $75.75 | $75.75 | 0 |
| 2020-07-31 | $75.75 | $75.75 | 13 |
| 2020-07-30 | $84.75 | $84.75 | 0 |
| 2020-07-29 | $93.75 | $93.75 | 49 |
| 2020-07-28 | $99.00 | $99.00 | 0 |
| 2020-07-27 | $97.50 | $97.50 | 79 |
| 2020-07-24 | $92.63 | $92.63 | 43 |
| 2020-07-23 | $82.50 | $82.50 | 0 |
| 2020-07-22 | $82.50 | $82.50 | 0 |
| 2020-07-21 | $82.50 | $82.50 | 5 |
| 2020-07-20 | $87.75 | $87.75 | 2 |
| 2020-07-17 | $82.50 | $82.50 | 18 |
| 2020-07-16 | $93.75 | $93.75 | 7 |
| 2020-07-15 | $86.25 | $86.25 | 5 |
| 2020-07-14 | $111.00 | $111.00 | 161 |
| 2020-07-13 | $90.00 | $90.00 | 0 |
| 2020-07-10 | $101.25 | $101.25 | 3 |
| 2020-07-09 | $95.63 | $95.63 | 0 |
| 2020-07-08 | $95.63 | $95.63 | 5 |
| 2020-07-07 | $100.50 | $100.50 | 34 |
| 2020-07-06 | $112.50 | $112.50 | 45 |
| 2020-07-02 | $112.50 | $112.50 | 14 |
| 2020-07-01 | $112.50 | $112.50 | 37 |
| 2020-06-30 | $112.50 | $112.50 | 4 |
| 2020-06-29 | $104.63 | $104.63 | 12 |
| 2020-06-26 | $97.50 | $97.50 | 18 |
| 2020-06-25 | $108.75 | $108.75 | 65 |
| 2020-06-24 | $112.50 | $112.50 | 23 |
| 2020-06-23 | $122.63 | $122.63 | 34 |
| 2020-06-22 | $123.75 | $123.75 | 10 |
| 2020-06-19 | $135.00 | $135.00 | 58 |
| 2020-06-18 | $135.00 | $135.00 | 122 |
| 2020-06-17 | $150.00 | $150.00 | 42 |
| 2020-06-16 | $127.50 | $127.50 | 13 |
| 2020-06-15 | $128.63 | $128.63 | 66 |
| 2020-06-12 | $112.50 | $112.50 | 58 |
| 2020-06-11 | $116.25 | $116.25 | 39 |
| 2020-06-10 | $135.00 | $135.00 | 79 |
| 2020-06-09 | $160.88 | $160.88 | 131 |
| 2020-06-08 | $169.50 | $169.50 | 784 |
| 2020-06-05 | $111.00 | $111.00 | 312 |
| 2020-06-04 | $61.58 | $61.58 | 6 |
| 2020-06-03 | $66.00 | $66.00 | 11 |
| 2020-06-02 | $66.00 | $66.00 | 10 |
| 2020-06-01 | $45.00 | $45.00 | 61 |
| 2020-05-29 | $59.25 | $59.25 | 0 |
| 2020-05-28 | $59.25 | $59.25 | 5 |
| 2020-05-27 | $52.50 | $52.50 | 40 |
| 2020-05-26 | $57.75 | $57.75 | 0 |
| 2020-05-22 | $51.75 | $51.75 | 43 |
| 2020-05-21 | $60.00 | $60.00 | 3 |
| 2020-05-20 | $60.00 | $60.00 | 7 |
| 2020-05-19 | $53.25 | $53.25 | 0 |
| 2020-05-18 | $53.25 | $53.25 | 0 |
| 2020-05-15 | $53.25 | $53.25 | 0 |
| 2020-05-14 | $53.25 | $53.25 | 1 |
| 2020-05-13 | $59.25 | $59.25 | 3 |
| 2020-05-12 | $42.00 | $42.00 | 0 |
| 2020-05-11 | $42.00 | $42.00 | 0 |
| 2020-05-08 | $42.00 | $42.00 | 0 |
| 2020-05-07 | $42.00 | $42.00 | 7 |
| 2020-05-06 | $67.50 | $67.50 | 0 |
| 2020-05-05 | $67.50 | $67.50 | 1 |
| 2020-05-04 | $66.75 | $66.75 | 0 |
| 2020-05-01 | $66.75 | $66.75 | 1 |
| 2020-04-30 | $67.50 | $67.50 | 22 |
| 2020-04-29 | $42.75 | $42.75 | 4 |
| 2020-04-28 | $60.00 | $60.00 | 0 |
| 2020-04-27 | $57.00 | $57.00 | 0 |
| 2020-04-24 | $72.75 | $72.75 | 0 |
| 2020-04-23 | $72.75 | $72.75 | 82 |
| 2020-04-22 | $66.00 | $66.00 | 7 |
| 2020-04-21 | $66.00 | $66.00 | 3 |
| 2020-04-20 | $62.03 | $62.03 | 0 |
| 2020-04-17 | $62.03 | $62.03 | 0 |
| 2020-04-16 | $40.35 | $40.35 | 1 |
| 2020-04-15 | $42.00 | $42.00 | 0 |
| 2020-04-14 | $42.00 | $42.00 | 9 |
| 2020-04-13 | $41.25 | $41.25 | 1 |
| 2020-04-09 | $42.00 | $42.00 | 10 |
| 2020-04-08 | $41.25 | $41.25 | 3 |
| 2020-04-07 | $41.25 | $41.25 | 8 |
| 2020-04-06 | $37.50 | $37.50 | 6 |
| 2020-04-03 | $42.00 | $42.00 | 0 |
| 2020-04-02 | $52.50 | $52.50 | 1 |
| 2020-04-01 | $63.75 | $63.75 | 3 |
| 2020-03-31 | $71.25 | $71.25 | 0 |
| 2020-03-30 | $70.50 | $70.50 | 3 |
| 2020-03-27 | $69.00 | $69.00 | 13 |
| 2020-03-26 | $70.13 | $70.13 | 0 |
| 2020-03-25 | $70.13 | $70.13 | 1 |
| 2020-03-24 | $71.33 | $71.33 | 4 |
| 2020-03-23 | $73.50 | $73.50 | 0 |
| 2020-03-20 | $73.50 | $73.50 | 3 |
| 2020-03-19 | $55.50 | $55.50 | 8 |
| 2020-03-18 | $31.50 | $31.50 | 30 |
| 2020-03-17 | $63.00 | $63.00 | 9 |
| 2020-03-16 | $63.00 | $63.00 | 20 |
| 2020-03-13 | $73.50 | $73.50 | 13 |
| 2020-03-12 | $66.75 | $66.75 | 5 |
| 2020-03-11 | $54.98 | $54.98 | 9 |
| 2020-03-10 | $73.50 | $73.50 | 0 |
| 2020-03-09 | $73.50 | $73.50 | 0 |
| 2020-03-06 | $68.33 | $68.33 | 0 |
| 2020-03-05 | $68.33 | $68.33 | 1 |
| 2020-03-04 | $47.25 | $47.25 | 3 |
| 2020-03-03 | $74.25 | $74.25 | 3 |
| 2020-03-02 | $59.63 | $59.63 | 72 |
| 2020-02-28 | $43.50 | $43.50 | 6 |
| 2020-02-27 | $42.00 | $42.00 | 0 |
| 2020-02-26 | $42.00 | $42.00 | 0 |
| 2020-02-25 | $41.25 | $41.25 | 0 |
| 2020-02-24 | $41.25 | $41.25 | 0 |
| 2020-02-21 | $41.25 | $41.25 | 0 |
| 2020-02-20 | $41.25 | $41.25 | 0 |
| 2020-02-19 | $41.25 | $41.25 | 0 |
| 2020-02-18 | $41.25 | $41.25 | 0 |
| 2020-02-14 | $41.25 | $41.25 | 0 |
| 2020-02-13 | $41.25 | $41.25 | 0 |
| 2020-02-12 | $41.25 | $41.25 | 0 |
| 2020-02-11 | $41.25 | $41.25 | 0 |
| 2020-02-10 | $42.00 | $42.00 | 1 |
| 2020-02-07 | $63.38 | $63.38 | 0 |
| 2020-02-06 | $63.38 | $63.38 | 3 |
| 2020-02-05 | $58.88 | $58.88 | 2 |
| 2020-02-04 | $47.25 | $47.25 | 6 |
| 2020-02-03 | $44.25 | $44.25 | 0 |
| 2020-01-31 | $37.88 | $37.88 | 25 |
| 2020-01-30 | $59.63 | $59.63 | 0 |
| 2020-01-29 | $52.50 | $52.50 | 7 |
| 2020-01-28 | $54.75 | $54.75 | 13 |
| 2020-01-27 | $67.50 | $67.50 | 8 |
| 2020-01-24 | $63.75 | $63.75 | 0 |
| 2020-01-23 | $56.25 | $56.25 | 0 |
| 2020-01-22 | $56.25 | $56.25 | 0 |
| 2020-01-21 | $56.25 | $56.25 | 0 |
| 2020-01-17 | $56.25 | $56.25 | 0 |
| 2020-01-16 | $56.25 | $56.25 | 0 |
| 2020-01-15 | $56.25 | $56.25 | 0 |
| 2020-01-14 | $56.25 | $56.25 | 0 |
| 2020-01-13 | $56.25 | $56.25 | 7 |
| 2020-01-10 | $52.50 | $52.50 | 0 |
| 2020-01-09 | $52.50 | $52.50 | 0 |
| 2020-01-08 | $67.50 | $67.50 | 0 |
| 2020-01-07 | $67.50 | $67.50 | 0 |
| 2020-01-06 | $67.50 | $67.50 | 1 |
| 2020-01-03 | $67.50 | $67.50 | 0 |
| 2020-01-02 | $67.50 | $67.50 | 0 |