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
- 2008-03-04 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 | $70.00 | $70.00 | 9,330 |
| 2020-12-30 | $72.80 | $72.80 | 12,785 |
| 2020-12-29 | $69.80 | $69.80 | 11,010 |
| 2020-12-28 | $73.40 | $73.40 | 6,720 |
| 2020-12-24 | $76.20 | $76.20 | 6,795 |
| 2020-12-23 | $76.00 | $76.00 | 6,775 |
| 2020-12-22 | $74.80 | $74.80 | 4,435 |
| 2020-12-21 | $73.80 | $73.80 | 5,990 |
| 2020-12-18 | $74.00 | $74.00 | 9,160 |
| 2020-12-17 | $74.40 | $74.40 | 9,190 |
| 2020-12-16 | $75.60 | $75.60 | 4,845 |
| 2020-12-15 | $76.80 | $76.80 | 16,370 |
| 2020-12-14 | $74.80 | $74.80 | 16,340 |
| 2020-12-11 | $81.20 | $81.20 | 18,250 |
| 2020-12-10 | $89.00 | $89.00 | 52,120 |
| 2020-12-09 | $77.20 | $77.20 | 86,645 |
| 2020-12-08 | $71.20 | $71.20 | 14,685 |
| 2020-12-07 | $69.60 | $69.60 | 9,790 |
| 2020-12-04 | $66.60 | $66.60 | 4,360 |
| 2020-12-03 | $67.00 | $67.00 | 3,720 |
| 2020-12-02 | $67.80 | $67.80 | 5,430 |
| 2020-12-01 | $67.20 | $67.20 | 6,075 |
| 2020-11-30 | $70.80 | $70.80 | 10,300 |
| 2020-11-27 | $70.00 | $70.00 | 3,995 |
| 2020-11-25 | $69.60 | $69.60 | 4,645 |
| 2020-11-24 | $69.40 | $69.40 | 12,985 |
| 2020-11-23 | $71.20 | $71.20 | 21,045 |
| 2020-11-20 | $73.40 | $73.40 | 36,345 |
| 2020-11-19 | $66.80 | $66.80 | 10,605 |
| 2020-11-18 | $66.40 | $66.40 | 6,975 |
| 2020-11-17 | $65.60 | $65.60 | 7,360 |
| 2020-11-16 | $66.00 | $66.00 | 12,790 |
| 2020-11-13 | $67.00 | $67.00 | 20,120 |
| 2020-11-12 | $71.80 | $71.80 | 17,745 |
| 2020-11-11 | $67.60 | $67.60 | 11,850 |
| 2020-11-10 | $68.20 | $68.20 | 11,605 |
| 2020-11-09 | $66.80 | $66.80 | 14,190 |
| 2020-11-06 | $64.20 | $64.20 | 8,140 |
| 2020-11-05 | $64.80 | $64.80 | 7,615 |
| 2020-11-04 | $65.40 | $65.40 | 11,820 |
| 2020-11-03 | $67.40 | $67.40 | 13,240 |
| 2020-11-02 | $65.60 | $65.60 | 9,180 |
| 2020-10-30 | $65.60 | $65.60 | 15,395 |
| 2020-10-29 | $68.00 | $68.00 | 30,900 |
| 2020-10-28 | $69.60 | $69.60 | 36,195 |
| 2020-10-27 | $74.40 | $74.40 | 30,060 |
| 2020-10-26 | $81.60 | $81.60 | 39,305 |
| 2020-10-23 | $94.20 | $94.20 | 82,125 |
| 2020-10-22 | $105.20 | $105.20 | 2,463,760 |
| 2020-10-21 | $81.80 | $81.80 | 1,970 |
| 2020-10-20 | $81.20 | $81.20 | 225 |
| 2020-10-19 | $80.80 | $80.80 | 770 |
| 2020-10-16 | $82.20 | $82.20 | 435 |
| 2020-10-15 | $83.40 | $83.40 | 535 |
| 2020-10-14 | $83.60 | $83.60 | 1,210 |
| 2020-10-13 | $85.20 | $85.20 | 1,000 |
| 2020-10-12 | $86.20 | $86.20 | 605 |
| 2020-10-09 | $86.80 | $86.80 | 630 |
| 2020-10-08 | $88.60 | $88.60 | 860 |
| 2020-10-07 | $87.00 | $87.00 | 1,605 |
| 2020-10-06 | $85.80 | $85.80 | 2,450 |
| 2020-10-05 | $84.60 | $84.60 | 2,075 |
| 2020-10-02 | $82.80 | $82.80 | 1,110 |
| 2020-10-01 | $86.80 | $86.80 | 895 |
| 2020-09-30 | $84.80 | $84.80 | 3,290 |
| 2020-09-29 | $86.40 | $86.40 | 995 |
| 2020-09-28 | $83.80 | $83.80 | 2,230 |
| 2020-09-25 | $82.20 | $82.20 | 1,940 |
| 2020-09-24 | $79.00 | $79.00 | 1,385 |
| 2020-09-23 | $80.00 | $80.00 | 1,300 |
| 2020-09-22 | $82.20 | $82.20 | 1,105 |
| 2020-09-21 | $85.40 | $85.40 | 6,065 |
| 2020-09-18 | $88.80 | $88.80 | 34,890 |
| 2020-09-17 | $85.00 | $85.00 | 1,605 |
| 2020-09-16 | $82.20 | $82.20 | 4,865 |
| 2020-09-15 | $86.40 | $86.40 | 2,445 |
| 2020-09-14 | $82.20 | $82.20 | 3,195 |
| 2020-09-11 | $77.80 | $77.80 | 2,310 |
| 2020-09-10 | $81.80 | $81.80 | 3,970 |
| 2020-09-09 | $78.80 | $78.80 | 835 |
| 2020-09-08 | $77.20 | $77.20 | 725 |
| 2020-09-04 | $77.00 | $77.00 | 1,460 |
| 2020-09-03 | $77.60 | $77.60 | 2,500 |
| 2020-09-02 | $79.80 | $79.80 | 2,945 |
| 2020-09-01 | $77.20 | $77.20 | 10,615 |
| 2020-08-31 | $86.00 | $86.00 | 3,070 |
| 2020-08-28 | $86.80 | $86.80 | 1,905 |
| 2020-08-27 | $86.40 | $86.40 | 3,990 |
| 2020-08-26 | $87.60 | $87.60 | 8,105 |
| 2020-08-25 | $92.00 | $92.00 | 4,535 |
| 2020-08-24 | $98.40 | $98.40 | 27,575 |
| 2020-08-21 | $103.20 | $103.20 | 307,715 |
| 2020-08-20 | $79.20 | $79.20 | 4,175 |
| 2020-08-19 | $84.80 | $84.80 | 1,920 |
| 2020-08-18 | $87.40 | $87.40 | 5,150 |
| 2020-08-17 | $95.00 | $95.00 | 3,290 |
| 2020-08-14 | $99.00 | $99.00 | 8,320 |
| 2020-08-13 | $110.00 | $110.00 | 14,095 |
| 2020-08-12 | $94.80 | $94.80 | 1,880 |
| 2020-08-11 | $96.20 | $96.20 | 2,605 |
| 2020-08-10 | $99.40 | $99.40 | 1,520 |
| 2020-08-07 | $99.40 | $99.40 | 1,465 |
| 2020-08-06 | $101.60 | $101.60 | 1,050 |
| 2020-08-05 | $101.00 | $101.00 | 1,045 |
| 2020-08-04 | $100.80 | $100.80 | 1,545 |
| 2020-08-03 | $101.40 | $101.40 | 1,220 |
| 2020-07-31 | $101.40 | $101.40 | 1,085 |
| 2020-07-30 | $103.80 | $103.80 | 1,440 |
| 2020-07-29 | $104.80 | $104.80 | 1,795 |
| 2020-07-28 | $105.80 | $105.80 | 570 |
| 2020-07-27 | $105.80 | $105.80 | 1,185 |
| 2020-07-24 | $100.80 | $100.80 | 2,335 |
| 2020-07-23 | $108.00 | $108.00 | 2,005 |
| 2020-07-22 | $109.00 | $109.00 | 1,955 |
| 2020-07-21 | $107.40 | $107.40 | 2,960 |
| 2020-07-20 | $107.40 | $107.40 | 3,565 |
| 2020-07-17 | $109.80 | $109.80 | 8,890 |
| 2020-07-16 | $103.20 | $103.20 | 1,495 |
| 2020-07-15 | $100.80 | $100.80 | 2,880 |
| 2020-07-14 | $98.80 | $98.80 | 3,210 |
| 2020-07-13 | $99.40 | $99.40 | 2,325 |
| 2020-07-10 | $101.60 | $101.60 | 1,110 |
| 2020-07-09 | $104.00 | $104.00 | 2,910 |
| 2020-07-08 | $102.60 | $102.60 | 1,870 |
| 2020-07-07 | $103.00 | $103.00 | 1,385 |
| 2020-07-06 | $103.00 | $103.00 | 1,560 |
| 2020-07-02 | $101.40 | $101.40 | 2,775 |
| 2020-07-01 | $102.20 | $102.20 | 6,785 |
| 2020-06-30 | $101.00 | $101.00 | 1,820 |
| 2020-06-29 | $102.40 | $102.40 | 1,370 |
| 2020-06-26 | $100.20 | $100.20 | 2,820 |
| 2020-06-25 | $103.60 | $103.60 | 2,955 |
| 2020-06-24 | $102.20 | $102.20 | 1,575 |
| 2020-06-23 | $100.80 | $100.80 | 2,595 |
| 2020-06-22 | $101.40 | $101.40 | 3,295 |
| 2020-06-19 | $103.80 | $103.80 | 3,865 |
| 2020-06-18 | $99.60 | $99.60 | 2,435 |
| 2020-06-17 | $100.40 | $100.40 | 1,670 |
| 2020-06-16 | $104.20 | $104.20 | 1,855 |
| 2020-06-15 | $104.80 | $104.80 | 1,565 |
| 2020-06-12 | $104.20 | $104.20 | 2,295 |
| 2020-06-11 | $101.40 | $101.40 | 3,710 |
| 2020-06-10 | $111.60 | $111.60 | 2,715 |
| 2020-06-09 | $113.60 | $113.60 | 17,770 |
| 2020-06-08 | $107.60 | $107.60 | 4,660 |
| 2020-06-05 | $106.20 | $106.20 | 1,995 |
| 2020-06-04 | $109.80 | $109.80 | 4,350 |
| 2020-06-03 | $110.00 | $110.00 | 2,350 |
| 2020-06-02 | $113.00 | $113.00 | 3,655 |
| 2020-06-01 | $104.40 | $104.40 | 4,680 |
| 2020-05-29 | $110.60 | $110.60 | 2,290 |
| 2020-05-28 | $111.00 | $111.00 | 2,960 |
| 2020-05-27 | $114.40 | $114.40 | 2,185 |
| 2020-05-26 | $110.00 | $110.00 | 3,835 |
| 2020-05-22 | $109.20 | $109.20 | 4,480 |
| 2020-05-21 | $117.00 | $117.00 | 2,380 |
| 2020-05-20 | $118.00 | $118.00 | 11,270 |
| 2020-05-19 | $120.80 | $120.80 | 46,350 |
| 2020-05-18 | $107.00 | $107.00 | 12,745 |
| 2020-05-15 | $95.00 | $95.00 | 3,330 |
| 2020-05-14 | $100.40 | $100.40 | 3,475 |
| 2020-05-13 | $101.60 | $101.60 | 2,785 |
| 2020-05-12 | $105.60 | $105.60 | 7,155 |
| 2020-05-11 | $101.40 | $101.40 | 1,480 |
| 2020-05-08 | $98.60 | $98.60 | 3,110 |
| 2020-05-07 | $93.80 | $93.80 | 1,645 |
| 2020-05-06 | $92.40 | $92.40 | 1,570 |
| 2020-05-05 | $91.80 | $91.80 | 1,360 |
| 2020-05-04 | $91.60 | $91.60 | 2,275 |
| 2020-05-01 | $93.40 | $93.40 | 5,830 |
| 2020-04-30 | $103.20 | $103.20 | 2,085 |
| 2020-04-29 | $106.00 | $106.00 | 4,595 |
| 2020-04-28 | $104.40 | $104.40 | 7,555 |
| 2020-04-27 | $107.40 | $107.40 | 5,305 |
| 2020-04-24 | $114.60 | $114.60 | 9,335 |
| 2020-04-23 | $106.40 | $106.40 | 4,285 |
| 2020-04-22 | $104.00 | $104.00 | 3,535 |
| 2020-04-21 | $105.40 | $105.40 | 3,140 |
| 2020-04-20 | $107.20 | $107.20 | 4,680 |
| 2020-04-17 | $103.20 | $103.20 | 3,280 |
| 2020-04-16 | $105.60 | $105.60 | 5,820 |
| 2020-04-15 | $115.80 | $115.80 | 19,410 |
| 2020-04-14 | $105.40 | $105.40 | 5,550 |
| 2020-04-13 | $103.40 | $103.40 | 9,065 |
| 2020-04-09 | $93.80 | $93.80 | 2,305 |
| 2020-04-08 | $97.60 | $97.60 | 2,980 |
| 2020-04-07 | $92.00 | $92.00 | 2,330 |
| 2020-04-06 | $94.40 | $94.40 | 3,945 |
| 2020-04-03 | $98.00 | $98.00 | 3,740 |
| 2020-04-02 | $92.40 | $92.40 | 4,430 |
| 2020-04-01 | $83.00 | $83.00 | 2,700 |
| 2020-03-31 | $90.00 | $90.00 | 2,405 |
| 2020-03-30 | $95.40 | $95.40 | 5,780 |
| 2020-03-27 | $101.40 | $101.40 | 36,405 |
| 2020-03-26 | $76.60 | $76.60 | 3,425 |
| 2020-03-25 | $74.60 | $74.60 | 5,490 |
| 2020-03-24 | $72.60 | $72.60 | 2,180 |
| 2020-03-23 | $68.20 | $68.20 | 1,340 |
| 2020-03-20 | $69.80 | $69.80 | 1,220 |
| 2020-03-19 | $71.40 | $71.40 | 1,470 |
| 2020-03-18 | $65.00 | $65.00 | 2,710 |
| 2020-03-17 | $64.00 | $64.00 | 5,970 |
| 2020-03-16 | $61.40 | $61.40 | 6,900 |
| 2020-03-13 | $72.80 | $72.80 | 6,590 |
| 2020-03-12 | $82.20 | $82.20 | 5,340 |
| 2020-03-11 | $95.00 | $95.00 | 6,440 |
| 2020-03-10 | $105.80 | $105.80 | 5,000 |
| 2020-03-09 | $91.20 | $91.20 | 5,090 |
| 2020-03-06 | $100.60 | $100.60 | 8,845 |
| 2020-03-05 | $114.40 | $114.40 | 6,085 |
| 2020-03-04 | $121.80 | $121.80 | 4,135 |
| 2020-03-03 | $125.80 | $125.80 | 10,495 |
| 2020-03-02 | $108.80 | $108.80 | 3,020 |
| 2020-02-28 | $109.60 | $109.60 | 3,340 |
| 2020-02-27 | $110.00 | $110.00 | 3,415 |
| 2020-02-26 | $115.60 | $115.60 | 1,875 |
| 2020-02-25 | $116.60 | $116.60 | 5,220 |
| 2020-02-24 | $124.60 | $124.60 | 4,065 |
| 2020-02-21 | $127.80 | $127.80 | 2,635 |
| 2020-02-20 | $130.20 | $130.20 | 2,640 |
| 2020-02-19 | $128.00 | $128.00 | 2,395 |
| 2020-02-18 | $129.60 | $129.60 | 3,080 |
| 2020-02-14 | $131.00 | $131.00 | 6,210 |
| 2020-02-13 | $137.00 | $137.00 | 8,030 |
| 2020-02-12 | $127.20 | $127.20 | 4,610 |
| 2020-02-11 | $125.80 | $125.80 | 1,915 |
| 2020-02-10 | $125.00 | $125.00 | 1,940 |
| 2020-02-07 | $125.60 | $125.60 | 3,020 |
| 2020-02-06 | $129.20 | $129.20 | 3,965 |
| 2020-02-05 | $129.00 | $129.00 | 6,305 |
| 2020-02-04 | $136.60 | $136.60 | 5,140 |
| 2020-02-03 | $131.40 | $131.40 | 3,420 |
| 2020-01-31 | $126.60 | $126.60 | 4,030 |
| 2020-01-30 | $127.80 | $127.80 | 4,620 |
| 2020-01-29 | $133.60 | $133.60 | 1,910 |
| 2020-01-28 | $136.00 | $136.00 | 3,555 |
| 2020-01-27 | $133.40 | $133.40 | 3,735 |
| 2020-01-24 | $135.80 | $135.80 | 7,300 |
| 2020-01-23 | $141.40 | $141.40 | 3,325 |
| 2020-01-22 | $141.40 | $141.40 | 4,495 |
| 2020-01-21 | $146.00 | $146.00 | 3,410 |
| 2020-01-17 | $151.40 | $151.40 | 5,030 |
| 2020-01-16 | $152.80 | $152.80 | 10,175 |
| 2020-01-15 | $143.00 | $143.00 | 6,315 |
| 2020-01-14 | $139.40 | $139.40 | 5,445 |
| 2020-01-13 | $138.00 | $138.00 | 7,835 |
| 2020-01-10 | $143.00 | $143.00 | 5,165 |
| 2020-01-09 | $143.20 | $143.20 | 16,245 |
| 2020-01-08 | $155.00 | $155.00 | 16,485 |
| 2020-01-07 | $157.00 | $157.00 | 4,985 |
| 2020-01-06 | $162.80 | $162.80 | 4,990 |
| 2020-01-03 | $163.00 | $163.00 | 5,630 |
| 2020-01-02 | $165.20 | $165.20 | 5,215 |