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
- 1970-01-02 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 | $20.52 | $189.23 | 12,011,100 | — | — |
| 2020-12-30 | $21.03 | $193.93 | 11,662,600 | — | — |
| 2020-12-29 | $21.07 | $194.30 | 13,062,300 | — | — |
| 2020-12-28 | $20.99 | $193.57 | 10,215,000 | — | — |
| 2020-12-24 | $21.06 | $194.21 | 5,024,000 | — | — |
| 2020-12-23 | $21.21 | $195.59 | 13,739,900 | — | — |
| 2020-12-22 | $20.48 | $188.86 | 10,396,200 | — | — |
| 2020-12-21 | $20.68 | $190.71 | 19,097,500 | — | — |
| 2020-12-18 | $21.74 | $200.48 | 10,984,900 | — | — |
| 2020-12-17 | $21.90 | $201.96 | 14,900,600 | — | — |
| 2020-12-16 | $21.83 | $201.31 | 12,281,900 | — | — |
| 2020-12-15 | $21.94 | $202.33 | 11,890,300 | — | — |
| 2020-12-14 | $21.36 | $196.98 | 13,009,800 | — | — |
| 2020-12-11 | $22.03 | $203.16 | 13,760,100 | — | — |
| 2020-12-10 | $22.41 | $206.66 | 17,912,300 | — | — |
| 2020-12-09 | $21.90 | $201.96 | 15,677,500 | — | — |
| 2020-12-08 | $21.79 | $200.94 | 15,181,200 | — | — |
| 2020-12-07 | $21.68 | $199.93 | 14,184,400 | — | — |
| 2020-12-04 | $22.27 | $205.37 | 18,195,700 | — | — |
| 2020-12-03 | $21.36 | $196.98 | 20,335,900 | — | — |
| 2020-12-02 | $21.07 | $194.30 | 18,098,900 | — | — |
| 2020-12-01 | $20.24 | $186.65 | 19,097,500 | — | — |
| 2020-11-30 | $19.56 | $180.38 | 19,573,100 | — | — |
| 2020-11-27 | $21.10 | $194.58 | 9,843,100 | — | — |
| 2020-11-25 | $21.41 | $197.44 | 14,150,600 | — | — |
| 2020-11-24 | $21.86 | $201.59 | 23,651,600 | — | — |
| 2020-11-23 | $20.41 | $188.22 | 13,965,300 | — | — |
| 2020-11-20 | $19.49 | $179.73 | 8,781,700 | — | — |
| 2020-11-19 | $19.53 | $180.10 | 14,370,100 | — | — |
| 2020-11-18 | $19.56 | $180.38 | 14,930,900 | — | — |
| 2020-11-17 | $20.05 | $184.90 | 17,444,900 | — | — |
| 2020-11-16 | $19.76 | $182.22 | 18,338,200 | — | — |
| 2020-11-13 | $18.80 | $173.37 | 11,526,100 | — | — |
| 2020-11-12 | $18.28 | $168.57 | 18,017,600 | — | — |
| 2020-11-11 | $18.88 | $174.11 | 23,230,200 | — | — |
| 2020-11-10 | $19.10 | $176.14 | 36,959,100 | — | — |
| 2020-11-09 | $18.08 | $166.73 | 50,503,300 | — | — |
| 2020-11-06 | $15.64 | $144.23 | 17,539,800 | — | — |
| 2020-11-05 | $15.83 | $145.98 | 14,209,300 | — | — |
| 2020-11-04 | $16.13 | $145.84 | 15,746,600 | — | — |
| 2020-11-03 | $16.18 | $146.29 | 21,144,500 | — | — |
| 2020-11-02 | $16.10 | $145.57 | 18,342,400 | — | — |
| 2020-10-30 | $15.48 | $139.97 | 22,618,400 | — | — |
| 2020-10-29 | $15.26 | $137.98 | 28,288,100 | — | — |
| 2020-10-28 | $14.90 | $134.72 | 27,748,600 | — | — |
| 2020-10-27 | $15.38 | $139.06 | 22,195,500 | — | — |
| 2020-10-26 | $15.80 | $142.86 | 19,148,600 | — | — |
| 2020-10-23 | $16.05 | $145.12 | 15,353,000 | — | — |
| 2020-10-22 | $16.10 | $145.57 | 18,373,500 | — | — |
| 2020-10-21 | $15.83 | $143.13 | 13,462,000 | — | — |
| 2020-10-20 | $16.15 | $146.02 | 14,079,500 | — | — |
| 2020-10-19 | $16.03 | $144.94 | 14,844,000 | — | — |
| 2020-10-16 | $16.25 | $146.93 | 17,779,500 | — | — |
| 2020-10-15 | $16.44 | $148.65 | 18,613,900 | — | — |
| 2020-10-14 | $16.59 | $150.00 | 13,017,100 | — | — |
| 2020-10-13 | $16.68 | $150.82 | 17,753,600 | — | — |
| 2020-10-12 | $17.24 | $155.88 | 13,252,600 | — | — |
| 2020-10-09 | $17.36 | $156.96 | 11,540,400 | — | — |
| 2020-10-08 | $17.49 | $158.14 | 14,478,200 | — | — |
| 2020-10-07 | $17.03 | $153.98 | 13,702,200 | — | — |
| 2020-10-06 | $16.93 | $153.08 | 16,098,800 | — | — |
| 2020-10-05 | $17.19 | $155.43 | 12,696,000 | — | — |
| 2020-10-02 | $16.85 | $152.35 | 20,237,100 | — | — |
| 2020-10-01 | $16.83 | $152.17 | 18,172,600 | — | — |
| 2020-09-30 | $17.46 | $157.87 | 16,196,100 | — | — |
| 2020-09-29 | $17.67 | $159.77 | 14,968,900 | — | — |
| 2020-09-28 | $18.18 | $164.38 | 14,455,400 | — | — |
| 2020-09-25 | $17.86 | $161.48 | 14,525,300 | — | — |
| 2020-09-24 | $17.93 | $162.12 | 16,710,500 | — | — |
| 2020-09-23 | $17.97 | $162.48 | 12,163,900 | — | — |
| 2020-09-22 | $18.48 | $167.09 | 10,344,100 | — | — |
| 2020-09-21 | $18.32 | $165.64 | 17,000,200 | — | — |
| 2020-09-18 | $18.88 | $170.71 | 19,415,800 | — | — |
| 2020-09-17 | $19.56 | $176.86 | 15,839,000 | — | — |
| 2020-09-16 | $19.96 | $180.47 | 14,637,100 | — | — |
| 2020-09-15 | $19.66 | $177.76 | 12,800,900 | — | — |
| 2020-09-14 | $19.84 | $179.39 | 9,731,200 | — | — |
| 2020-09-11 | $20.06 | $181.38 | 10,331,700 | — | — |
| 2020-09-10 | $19.91 | $180.02 | 13,894,700 | — | — |
| 2020-09-09 | $20.32 | $183.73 | 11,437,500 | — | — |
| 2020-09-08 | $20.15 | $182.19 | 13,793,400 | — | — |
| 2020-09-04 | $20.54 | $185.72 | 11,604,600 | — | — |
| 2020-09-03 | $20.61 | $186.35 | 13,144,900 | — | — |
| 2020-09-02 | $20.57 | $185.99 | 12,777,000 | — | — |
| 2020-09-01 | $20.77 | $187.80 | 11,397,700 | — | — |
| 2020-08-31 | $20.93 | $189.24 | 7,775,700 | — | — |
| 2020-08-28 | $21.38 | $193.31 | 7,871,900 | — | — |
| 2020-08-27 | $21.14 | $191.14 | 10,231,000 | — | — |
| 2020-08-26 | $21.38 | $193.31 | 7,356,600 | — | — |
| 2020-08-25 | $21.62 | $195.48 | 10,788,200 | — | — |
| 2020-08-24 | $21.91 | $198.10 | 13,287,900 | — | — |
| 2020-08-21 | $21.46 | $194.03 | 12,047,400 | — | — |
| 2020-08-20 | $21.96 | $198.56 | 9,597,300 | — | — |
| 2020-08-19 | $22.24 | $201.09 | 7,528,600 | — | — |
| 2020-08-18 | $22.36 | $202.17 | 12,027,600 | — | — |
| 2020-08-17 | $22.75 | $205.70 | 12,287,400 | — | — |
| 2020-08-14 | $22.99 | $207.87 | 10,304,000 | — | — |
| 2020-08-13 | $23.45 | $212.03 | 10,192,400 | — | — |
| 2020-08-12 | $24.26 | $216.50 | 10,272,700 | — | — |
| 2020-08-11 | $23.81 | $212.49 | 11,536,400 | — | — |
| 2020-08-10 | $23.50 | $209.72 | 12,578,500 | — | — |
| 2020-08-07 | $22.98 | $205.08 | 10,627,000 | — | — |
| 2020-08-06 | $23.26 | $207.58 | 12,136,100 | — | — |
| 2020-08-05 | $23.95 | $213.74 | 15,080,000 | — | — |
| 2020-08-04 | $23.74 | $211.86 | 28,004,500 | — | — |
| 2020-08-03 | $22.09 | $197.14 | 11,781,300 | — | — |
| 2020-07-31 | $22.04 | $196.69 | 11,132,200 | — | — |
| 2020-07-30 | $22.44 | $200.26 | 10,342,400 | — | — |
| 2020-07-29 | $23.22 | $207.22 | 6,652,500 | — | — |
| 2020-07-28 | $22.82 | $203.65 | 10,691,300 | — | — |
| 2020-07-27 | $23.14 | $206.51 | 7,307,800 | — | — |
| 2020-07-24 | $22.93 | $204.63 | 10,917,900 | — | — |
| 2020-07-23 | $23.22 | $207.22 | 9,070,500 | — | — |
| 2020-07-22 | $23.45 | $209.27 | 8,184,500 | — | — |
| 2020-07-21 | $24.09 | $214.99 | 13,611,500 | — | — |
| 2020-07-20 | $22.94 | $204.72 | 7,636,200 | — | — |
| 2020-07-17 | $23.25 | $207.49 | 9,034,300 | — | — |
| 2020-07-16 | $23.72 | $211.68 | 8,327,200 | — | — |
| 2020-07-15 | $23.81 | $212.49 | 10,738,200 | — | — |
| 2020-07-14 | $23.28 | $207.76 | 9,389,700 | — | — |
| 2020-07-13 | $22.46 | $200.44 | 10,344,500 | — | — |
| 2020-07-10 | $22.46 | $200.44 | 12,842,100 | — | — |
| 2020-07-09 | $22.05 | $196.78 | 12,854,200 | — | — |
| 2020-07-08 | $23.16 | $206.69 | 6,934,100 | — | — |
| 2020-07-07 | $23.02 | $205.44 | 6,379,300 | — | — |
| 2020-07-06 | $23.64 | $210.97 | 7,313,000 | — | — |
| 2020-07-02 | $23.41 | $208.92 | 6,507,000 | — | — |
| 2020-07-01 | $23.21 | $207.13 | 7,641,100 | — | — |
| 2020-06-30 | $23.32 | $208.11 | 10,279,700 | — | — |
| 2020-06-29 | $23.48 | $209.54 | 10,671,100 | — | — |
| 2020-06-26 | $22.76 | $203.12 | 9,168,300 | — | — |
| 2020-06-25 | $23.50 | $209.72 | 7,767,700 | — | — |
| 2020-06-24 | $23.14 | $206.51 | 9,409,500 | — | — |
| 2020-06-23 | $24.17 | $215.70 | 9,041,700 | — | — |
| 2020-06-22 | $23.87 | $213.02 | 8,944,100 | — | — |
| 2020-06-19 | $23.67 | $211.24 | 10,187,300 | — | — |
| 2020-06-18 | $23.69 | $211.42 | 8,845,500 | — | — |
| 2020-06-17 | $23.70 | $211.51 | 12,144,200 | — | — |
| 2020-06-16 | $24.55 | $219.09 | 14,347,700 | — | — |
| 2020-06-15 | $24.36 | $217.40 | 12,731,300 | — | — |
| 2020-06-12 | $24.75 | $220.88 | 11,725,100 | — | — |
| 2020-06-11 | $24.07 | $214.81 | 14,777,900 | — | — |
| 2020-06-10 | $26.38 | $235.42 | 9,728,700 | — | — |
| 2020-06-09 | $27.34 | $243.99 | 11,900,500 | — | — |
| 2020-06-08 | $28.38 | $253.27 | 13,501,700 | — | — |
| 2020-06-05 | $27.71 | $247.29 | 18,396,600 | — | — |
| 2020-06-04 | $25.69 | $229.26 | 8,651,800 | — | — |
| 2020-06-03 | $25.90 | $231.14 | 12,323,500 | — | — |
| 2020-06-02 | $24.95 | $222.66 | 13,095,800 | — | — |
| 2020-06-01 | $23.84 | $212.76 | 10,749,700 | — | — |
| 2020-05-29 | $23.14 | $206.51 | 10,202,400 | — | — |
| 2020-05-28 | $23.26 | $207.58 | 8,673,900 | — | — |
| 2020-05-27 | $23.93 | $213.56 | 9,544,500 | — | — |
| 2020-05-26 | $23.26 | $207.58 | 10,086,800 | — | — |
| 2020-05-22 | $22.98 | $205.08 | 7,943,300 | — | — |
| 2020-05-21 | $23.38 | $208.65 | 10,641,700 | — | — |
| 2020-05-20 | $23.62 | $210.79 | 10,497,600 | — | — |
| 2020-05-19 | $22.91 | $204.46 | 14,223,600 | — | — |
| 2020-05-18 | $23.51 | $209.81 | 16,729,400 | — | — |
| 2020-05-15 | $21.82 | $194.73 | 11,161,100 | — | — |
| 2020-05-14 | $22.14 | $197.58 | 10,762,400 | — | — |
| 2020-05-13 | $22.23 | $198.39 | 10,590,400 | — | — |
| 2020-05-12 | $23.06 | $205.79 | 10,151,300 | — | — |
| 2020-05-11 | $23.50 | $209.72 | 6,961,700 | — | — |
| 2020-05-08 | $24.03 | $214.45 | 8,177,100 | — | — |
| 2020-05-07 | $24.06 | $209.10 | 10,125,600 | — | — |
| 2020-05-06 | $23.58 | $204.92 | 11,111,900 | — | — |
| 2020-05-05 | $23.87 | $207.44 | 13,556,300 | — | — |
| 2020-05-04 | $23.25 | $202.06 | 14,212,700 | — | — |
| 2020-05-01 | $22.83 | $198.41 | 13,474,900 | — | — |
| 2020-04-30 | $23.80 | $206.84 | 18,558,100 | — | — |
| 2020-04-29 | $25.43 | $221.00 | 12,443,500 | — | — |
| 2020-04-28 | $24.16 | $209.97 | 11,909,000 | — | — |
| 2020-04-27 | $24.31 | $211.27 | 16,002,100 | — | — |
| 2020-04-24 | $23.39 | $203.27 | 13,161,700 | — | — |
| 2020-04-23 | $23.38 | $203.19 | 14,592,300 | — | — |
| 2020-04-22 | $23.33 | $202.75 | 14,883,100 | — | — |
| 2020-04-21 | $21.64 | $188.06 | 23,740,700 | — | — |
| 2020-04-20 | $22.35 | $194.24 | 18,106,000 | — | — |
| 2020-04-17 | $23.43 | $203.62 | 14,878,100 | — | — |
| 2020-04-16 | $21.85 | $189.89 | 19,866,500 | — | — |
| 2020-04-15 | $22.84 | $198.49 | 23,633,000 | — | — |
| 2020-04-14 | $24.44 | $212.40 | 12,335,200 | — | — |
| 2020-04-13 | $24.91 | $216.48 | 10,434,000 | — | — |
| 2020-04-09 | $24.90 | $216.40 | 25,680,500 | — | — |
| 2020-04-08 | $25.39 | $220.65 | 13,992,300 | — | — |
| 2020-04-07 | $24.80 | $215.53 | 18,976,100 | — | — |
| 2020-04-06 | $25.05 | $217.70 | 14,911,400 | — | — |
| 2020-04-03 | $24.72 | $214.83 | 18,464,300 | — | — |
| 2020-04-02 | $26.03 | $226.22 | 34,967,000 | — | — |
| 2020-04-01 | $24.37 | $211.79 | 23,461,100 | — | — |
| 2020-03-31 | $24.39 | $211.96 | 21,194,600 | — | — |
| 2020-03-30 | $23.92 | $207.88 | 22,853,900 | — | — |
| 2020-03-27 | $22.35 | $194.24 | 23,224,900 | — | — |
| 2020-03-26 | $24.42 | $212.22 | 47,558,400 | — | — |
| 2020-03-25 | $24.29 | $211.09 | 37,556,700 | — | — |
| 2020-03-24 | $22.12 | $192.24 | 32,232,000 | — | — |
| 2020-03-23 | $18.19 | $158.08 | 32,360,200 | — | — |
| 2020-03-20 | $17.39 | $151.13 | 26,443,500 | — | — |
| 2020-03-19 | $17.00 | $147.74 | 17,597,700 | — | — |
| 2020-03-18 | $16.11 | $140.01 | 21,048,500 | — | — |
| 2020-03-17 | $18.84 | $163.73 | 20,337,900 | — | — |
| 2020-03-16 | $18.84 | $163.73 | 19,486,200 | — | — |
| 2020-03-13 | $22.17 | $192.67 | 21,556,500 | — | — |
| 2020-03-12 | $21.57 | $187.46 | 25,202,800 | — | — |
| 2020-03-11 | $24.66 | $214.31 | 28,811,600 | — | — |
| 2020-03-10 | $26.79 | $232.82 | 25,094,000 | — | — |
| 2020-03-09 | $25.28 | $219.70 | 46,759,600 | — | — |
| 2020-03-06 | $31.25 | $271.58 | 16,798,600 | — | — |
| 2020-03-05 | $32.60 | $283.31 | 14,383,500 | — | — |
| 2020-03-04 | $33.14 | $288.01 | 16,523,100 | — | — |
| 2020-03-03 | $31.92 | $277.40 | 20,721,900 | — | — |
| 2020-03-02 | $32.23 | $280.10 | 20,401,900 | — | — |
| 2020-02-28 | $31.29 | $271.93 | 26,025,100 | — | — |
| 2020-02-27 | $31.53 | $274.01 | 17,600,700 | — | — |
| 2020-02-26 | $32.68 | $284.01 | 11,302,100 | — | — |
| 2020-02-25 | $32.93 | $286.18 | 13,983,300 | — | — |
| 2020-02-24 | $34.06 | $296.00 | 12,423,000 | — | — |
| 2020-02-21 | $35.36 | $307.30 | 10,693,300 | — | — |
| 2020-02-20 | $35.98 | $312.69 | 6,518,000 | — | — |
| 2020-02-19 | $36.25 | $315.03 | 9,434,700 | — | — |
| 2020-02-18 | $36.09 | $313.64 | 8,514,500 | — | — |
| 2020-02-14 | $36.00 | $312.86 | 8,804,500 | — | — |
| 2020-02-13 | $36.18 | $314.43 | 8,125,800 | — | — |
| 2020-02-12 | $37.17 | $317.55 | 9,822,000 | — | — |
| 2020-02-11 | $36.55 | $312.26 | 6,969,600 | — | — |
| 2020-02-10 | $36.19 | $309.18 | 7,835,500 | — | — |
| 2020-02-07 | $36.37 | $310.72 | 7,769,600 | — | — |
| 2020-02-06 | $36.88 | $315.08 | 9,641,600 | — | — |
| 2020-02-05 | $37.67 | $321.83 | 11,978,500 | — | — |
| 2020-02-04 | $36.50 | $311.83 | 20,783,100 | — | — |
| 2020-02-03 | $35.23 | $300.98 | 17,224,200 | — | — |
| 2020-01-31 | $36.13 | $308.67 | 12,518,800 | — | — |
| 2020-01-30 | $37.03 | $316.36 | 10,591,400 | — | — |
| 2020-01-29 | $37.17 | $317.55 | 5,587,600 | — | — |
| 2020-01-28 | $37.41 | $319.61 | 8,183,300 | — | — |
| 2020-01-27 | $37.44 | $319.86 | 7,945,800 | — | — |
| 2020-01-24 | $38.13 | $325.76 | 6,441,200 | — | — |
| 2020-01-23 | $38.20 | $326.35 | 8,189,200 | — | — |
| 2020-01-22 | $37.88 | $323.62 | 7,873,000 | — | — |
| 2020-01-21 | $38.32 | $327.38 | 6,999,800 | — | — |
| 2020-01-17 | $38.77 | $331.22 | 5,811,500 | — | — |
| 2020-01-16 | $38.84 | $331.82 | 5,353,800 | — | — |
| 2020-01-15 | $38.71 | $330.71 | 4,835,100 | — | — |
| 2020-01-14 | $38.82 | $331.65 | 5,489,600 | — | — |
| 2020-01-13 | $38.80 | $331.48 | 6,129,100 | — | — |
| 2020-01-10 | $38.74 | $330.97 | 5,697,800 | — | — |
| 2020-01-09 | $38.96 | $332.85 | 6,646,800 | — | — |
| 2020-01-08 | $38.83 | $331.74 | 9,335,500 | — | — |
| 2020-01-07 | $39.43 | $336.86 | 12,494,200 | — | — |
| 2020-01-06 | $39.85 | $340.45 | 15,091,700 | — | — |
| 2020-01-03 | $38.83 | $331.74 | 14,000,800 | — | — |
| 2020-01-02 | $38.14 | $325.84 | 6,565,100 | — | — |