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
- 2010-04-05 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 | $59.00 | $59.00 | 432 |
| 2020-12-30 | $58.50 | $58.50 | 3,574 |
| 2020-12-29 | $56.50 | $56.50 | 4,992 |
| 2020-12-28 | $56.00 | $56.00 | 2,792 |
| 2020-12-24 | $52.50 | $52.50 | 732 |
| 2020-12-23 | $53.00 | $53.00 | 1,532 |
| 2020-12-22 | $52.50 | $52.50 | 1,456 |
| 2020-12-21 | $54.00 | $54.00 | 810 |
| 2020-12-18 | $54.00 | $54.00 | 1,102 |
| 2020-12-17 | $53.00 | $53.00 | 2,374 |
| 2020-12-16 | $50.50 | $50.50 | 2,186 |
| 2020-12-15 | $49.00 | $49.00 | 7,370 |
| 2020-12-14 | $45.50 | $45.50 | 1,934 |
| 2020-12-11 | $45.00 | $45.00 | 386 |
| 2020-12-10 | $45.00 | $45.00 | 2,132 |
| 2020-12-09 | $43.00 | $43.00 | 2,082 |
| 2020-12-08 | $45.50 | $45.50 | 1,312 |
| 2020-12-07 | $45.00 | $45.00 | 3,294 |
| 2020-12-04 | $44.50 | $44.50 | 1,850 |
| 2020-12-03 | $43.00 | $43.00 | 940 |
| 2020-12-02 | $42.50 | $42.50 | 586 |
| 2020-12-01 | $43.50 | $43.50 | 316 |
| 2020-11-30 | $43.00 | $43.00 | 346 |
| 2020-11-27 | $42.00 | $42.00 | 332 |
| 2020-11-25 | $41.00 | $41.00 | 538 |
| 2020-11-24 | $40.50 | $40.50 | 2,460 |
| 2020-11-23 | $40.50 | $40.50 | 1,484 |
| 2020-11-20 | $41.00 | $41.00 | 394 |
| 2020-11-19 | $41.00 | $41.00 | 578 |
| 2020-11-18 | $42.50 | $42.50 | 1,588 |
| 2020-11-17 | $42.50 | $42.50 | 824 |
| 2020-11-16 | $43.00 | $43.00 | 808 |
| 2020-11-13 | $41.00 | $41.00 | 530 |
| 2020-11-12 | $41.50 | $41.50 | 788 |
| 2020-11-11 | $42.00 | $42.00 | 1,278 |
| 2020-11-10 | $43.00 | $43.00 | 944 |
| 2020-11-09 | $44.50 | $44.50 | 3,262 |
| 2020-11-06 | $44.00 | $44.00 | 1,358 |
| 2020-11-05 | $45.50 | $45.50 | 1,664 |
| 2020-11-04 | $42.00 | $42.00 | 416 |
| 2020-11-03 | $43.00 | $43.00 | 2,500 |
| 2020-11-02 | $40.00 | $40.00 | 656 |
| 2020-10-30 | $39.50 | $39.50 | 1,160 |
| 2020-10-29 | $40.50 | $40.50 | 1,612 |
| 2020-10-28 | $40.50 | $40.50 | 2,994 |
| 2020-10-27 | $41.00 | $41.00 | 698 |
| 2020-10-26 | $42.00 | $42.00 | 944 |
| 2020-10-23 | $43.00 | $43.00 | 452 |
| 2020-10-22 | $42.50 | $42.50 | 498 |
| 2020-10-21 | $43.50 | $43.50 | 642 |
| 2020-10-20 | $44.00 | $44.00 | 210 |
| 2020-10-19 | $43.00 | $43.00 | 2,054 |
| 2020-10-16 | $42.50 | $42.50 | 858 |
| 2020-10-15 | $43.50 | $43.50 | 448 |
| 2020-10-14 | $44.00 | $44.00 | 742 |
| 2020-10-13 | $44.50 | $44.50 | 966 |
| 2020-10-12 | $47.00 | $47.00 | 450 |
| 2020-10-09 | $45.00 | $45.00 | 534 |
| 2020-10-08 | $43.50 | $43.50 | 448 |
| 2020-10-07 | $43.50 | $43.50 | 194 |
| 2020-10-06 | $43.50 | $43.50 | 414 |
| 2020-10-05 | $45.00 | $45.00 | 1,020 |
| 2020-10-02 | $44.00 | $44.00 | 1,358 |
| 2020-10-01 | $45.50 | $45.50 | 3,036 |
| 2020-09-30 | $45.00 | $45.00 | 1,382 |
| 2020-09-29 | $45.50 | $45.50 | 1,244 |
| 2020-09-28 | $43.00 | $43.00 | 1,552 |
| 2020-09-25 | $42.50 | $42.50 | 848 |
| 2020-09-24 | $41.50 | $41.50 | 784 |
| 2020-09-23 | $42.50 | $42.50 | 1,838 |
| 2020-09-22 | $43.00 | $43.00 | 1,326 |
| 2020-09-21 | $43.00 | $43.00 | 3,914 |
| 2020-09-18 | $46.00 | $46.00 | 634 |
| 2020-09-17 | $47.00 | $47.00 | 1,012 |
| 2020-09-16 | $49.50 | $49.50 | 514 |
| 2020-09-15 | $49.00 | $49.00 | 1,006 |
| 2020-09-14 | $50.00 | $50.00 | 2,970 |
| 2020-09-11 | $47.00 | $47.00 | 1,086 |
| 2020-09-10 | $47.00 | $47.00 | 608 |
| 2020-09-09 | $48.00 | $48.00 | 404 |
| 2020-09-08 | $49.50 | $49.50 | 1,846 |
| 2020-09-04 | $50.00 | $50.00 | 2,032 |
| 2020-09-03 | $50.50 | $50.50 | 1,996 |
| 2020-09-02 | $51.50 | $51.50 | 2,826 |
| 2020-09-01 | $48.50 | $48.50 | 2,166 |
| 2020-08-31 | $47.50 | $47.50 | 2,420 |
| 2020-08-28 | $44.50 | $44.50 | 1,826 |
| 2020-08-27 | $45.00 | $45.00 | 438 |
| 2020-08-26 | $44.50 | $44.50 | 698 |
| 2020-08-25 | $43.00 | $43.00 | 1,652 |
| 2020-08-24 | $44.00 | $44.00 | 1,344 |
| 2020-08-21 | $44.00 | $44.00 | 1,222 |
| 2020-08-20 | $44.00 | $44.00 | 1,476 |
| 2020-08-19 | $44.00 | $44.00 | 10,966 |
| 2020-08-18 | $40.00 | $40.00 | 1,896 |
| 2020-08-17 | $39.00 | $39.00 | 2,382 |
| 2020-08-14 | $40.00 | $40.00 | 772 |
| 2020-08-13 | $41.00 | $41.00 | 800 |
| 2020-08-12 | $39.00 | $39.00 | 880 |
| 2020-08-11 | $40.50 | $40.50 | 2,464 |
| 2020-08-10 | $42.00 | $42.00 | 956 |
| 2020-08-07 | $43.00 | $43.00 | 790 |
| 2020-08-06 | $43.00 | $43.00 | 1,880 |
| 2020-08-05 | $44.50 | $44.50 | 2,764 |
| 2020-08-04 | $44.50 | $44.50 | 1,474 |
| 2020-08-03 | $43.50 | $43.50 | 1,486 |
| 2020-07-31 | $42.50 | $42.50 | 1,242 |
| 2020-07-30 | $41.00 | $41.00 | 3,946 |
| 2020-07-29 | $44.00 | $44.00 | 3,336 |
| 2020-07-28 | $40.50 | $40.50 | 804 |
| 2020-07-27 | $40.50 | $40.50 | 3,892 |
| 2020-07-24 | $40.00 | $40.00 | 3,834 |
| 2020-07-23 | $41.00 | $41.00 | 1,884 |
| 2020-07-22 | $44.00 | $44.00 | 1,388 |
| 2020-07-21 | $44.50 | $44.50 | 2,514 |
| 2020-07-20 | $44.00 | $44.00 | 2,838 |
| 2020-07-17 | $41.50 | $41.50 | 2,758 |
| 2020-07-16 | $39.50 | $39.50 | 988 |
| 2020-07-15 | $40.50 | $40.50 | 1,300 |
| 2020-07-14 | $41.00 | $41.00 | 3,558 |
| 2020-07-13 | $41.50 | $41.50 | 1,092 |
| 2020-07-10 | $43.00 | $43.00 | 2,174 |
| 2020-07-09 | $43.50 | $43.50 | 3,802 |
| 2020-07-08 | $45.50 | $45.50 | 4,704 |
| 2020-07-07 | $43.50 | $43.50 | 2,432 |
| 2020-07-06 | $45.00 | $45.00 | 2,754 |
| 2020-07-02 | $41.50 | $41.50 | 6,030 |
| 2020-07-01 | $37.00 | $37.00 | 13,524 |
| 2020-06-30 | $35.50 | $35.50 | 5,660 |
| 2020-06-29 | $32.00 | $32.00 | 3,412 |
| 2020-06-26 | $31.00 | $31.00 | 528 |
| 2020-06-25 | $30.50 | $30.50 | 1,284 |
| 2020-06-24 | $30.50 | $30.50 | 1,468 |
| 2020-06-23 | $31.00 | $31.00 | 204 |
| 2020-06-22 | $31.00 | $31.00 | 1,524 |
| 2020-06-19 | $31.00 | $31.00 | 828 |
| 2020-06-18 | $31.00 | $31.00 | 1,130 |
| 2020-06-17 | $29.50 | $29.50 | 336 |
| 2020-06-16 | $29.00 | $29.00 | 1,116 |
| 2020-06-15 | $29.50 | $29.50 | 218 |
| 2020-06-12 | $29.00 | $29.00 | 1,100 |
| 2020-06-11 | $28.50 | $28.50 | 1,338 |
| 2020-06-10 | $31.50 | $31.50 | 220 |
| 2020-06-09 | $32.00 | $32.00 | 934 |
| 2020-06-08 | $32.50 | $32.50 | 578 |
| 2020-06-05 | $31.50 | $31.50 | 668 |
| 2020-06-04 | $31.00 | $31.00 | 460 |
| 2020-06-03 | $30.50 | $30.50 | 1,444 |
| 2020-06-02 | $31.50 | $31.50 | 560 |
| 2020-06-01 | $32.00 | $32.00 | 1,016 |
| 2020-05-29 | $32.00 | $32.00 | 1,110 |
| 2020-05-28 | $32.50 | $32.50 | 570 |
| 2020-05-27 | $32.00 | $32.00 | 1,916 |
| 2020-05-26 | $32.50 | $32.50 | 1,964 |
| 2020-05-22 | $32.00 | $32.00 | 382 |
| 2020-05-21 | $31.00 | $31.00 | 590 |
| 2020-05-20 | $31.50 | $31.50 | 876 |
| 2020-05-19 | $32.50 | $32.50 | 1,686 |
| 2020-05-18 | $31.50 | $31.50 | 478 |
| 2020-05-15 | $29.50 | $29.50 | 2,082 |
| 2020-05-14 | $27.50 | $27.50 | 534 |
| 2020-05-13 | $27.00 | $27.00 | 524 |
| 2020-05-12 | $26.50 | $26.50 | 900 |
| 2020-05-11 | $27.00 | $27.00 | 712 |
| 2020-05-08 | $27.00 | $27.00 | 902 |
| 2020-05-07 | $27.50 | $27.50 | 498 |
| 2020-05-06 | $26.00 | $26.00 | 144 |
| 2020-05-05 | $27.00 | $27.00 | 876 |
| 2020-05-04 | $26.50 | $26.50 | 926 |
| 2020-05-01 | $26.50 | $26.50 | 764 |
| 2020-04-30 | $26.50 | $26.50 | 674 |
| 2020-04-29 | $28.00 | $28.00 | 1,340 |
| 2020-04-28 | $27.00 | $27.00 | 1,154 |
| 2020-04-27 | $26.50 | $26.50 | 920 |
| 2020-04-24 | $26.50 | $26.50 | 1,300 |
| 2020-04-23 | $27.00 | $27.00 | 1,084 |
| 2020-04-22 | $26.50 | $26.50 | 440 |
| 2020-04-21 | $25.00 | $25.00 | 406 |
| 2020-04-20 | $26.00 | $26.00 | 1,336 |
| 2020-04-17 | $26.50 | $26.50 | 1,092 |
| 2020-04-16 | $28.00 | $28.00 | 1,630 |
| 2020-04-15 | $29.00 | $29.00 | 1,224 |
| 2020-04-14 | $28.50 | $28.50 | 966 |
| 2020-04-13 | $26.50 | $26.50 | 306 |
| 2020-04-09 | $23.50 | $23.50 | 662 |
| 2020-04-08 | $22.00 | $22.00 | 202 |
| 2020-04-07 | $22.50 | $22.50 | 256 |
| 2020-04-06 | $23.50 | $23.50 | 408 |
| 2020-04-03 | $20.00 | $20.00 | 506 |
| 2020-04-02 | $19.00 | $19.00 | 268 |
| 2020-04-01 | $18.50 | $18.50 | 198 |
| 2020-03-31 | $18.00 | $18.00 | 712 |
| 2020-03-30 | $20.50 | $20.50 | 338 |
| 2020-03-27 | $20.00 | $20.00 | 130 |
| 2020-03-26 | $21.50 | $21.50 | 472 |
| 2020-03-25 | $21.00 | $21.00 | 362 |
| 2020-03-24 | $20.00 | $20.00 | 90 |
| 2020-03-23 | $17.00 | $17.00 | 270 |
| 2020-03-20 | $17.00 | $17.00 | 130 |
| 2020-03-19 | $17.00 | $17.00 | 144 |
| 2020-03-18 | $17.00 | $17.00 | 998 |
| 2020-03-17 | $19.00 | $19.00 | 372 |
| 2020-03-16 | $17.50 | $17.50 | 2,504 |
| 2020-03-13 | $15.50 | $15.50 | 1,066 |
| 2020-03-12 | $16.50 | $16.50 | 2,618 |
| 2020-03-11 | $20.00 | $20.00 | 580 |
| 2020-03-10 | $20.00 | $20.00 | 1,456 |
| 2020-03-09 | $22.00 | $22.00 | 1,756 |
| 2020-03-06 | $21.50 | $21.50 | 870 |
| 2020-03-05 | $23.50 | $23.50 | 1,124 |
| 2020-03-04 | $23.50 | $23.50 | 588 |
| 2020-03-03 | $24.00 | $24.00 | 1,018 |
| 2020-03-02 | $24.00 | $24.00 | 1,246 |
| 2020-02-28 | $22.50 | $22.50 | 5,242 |
| 2020-02-27 | $24.00 | $24.00 | 2,284 |
| 2020-02-26 | $25.00 | $25.00 | 1,792 |
| 2020-02-25 | $28.50 | $28.50 | 1,412 |
| 2020-02-24 | $31.00 | $31.00 | 1,762 |
| 2020-02-21 | $30.00 | $30.00 | 2,362 |
| 2020-02-20 | $30.00 | $30.00 | 1,094 |
| 2020-02-19 | $31.00 | $31.00 | 1,578 |
| 2020-02-18 | $29.00 | $29.00 | 2,612 |
| 2020-02-14 | $29.00 | $29.00 | 1,908 |
| 2020-02-13 | $25.50 | $25.50 | 1,326 |
| 2020-02-12 | $25.00 | $25.00 | 516 |
| 2020-02-11 | $25.00 | $25.00 | 3,482 |
| 2020-02-10 | $26.50 | $26.50 | 262 |
| 2020-02-07 | $26.50 | $26.50 | 1,440 |
| 2020-02-06 | $27.50 | $27.50 | 1,678 |
| 2020-02-05 | $26.00 | $26.00 | 326 |
| 2020-02-04 | $26.00 | $26.00 | 642 |
| 2020-02-03 | $27.00 | $27.00 | 914 |
| 2020-01-31 | $29.50 | $29.50 | 300 |
| 2020-01-30 | $28.50 | $28.50 | 1,916 |
| 2020-01-29 | $27.50 | $27.50 | 452 |
| 2020-01-28 | $26.00 | $26.00 | 278 |
| 2020-01-27 | $27.50 | $27.50 | 1,028 |
| 2020-01-24 | $30.00 | $30.00 | 576 |
| 2020-01-23 | $31.00 | $31.00 | 616 |
| 2020-01-22 | $30.00 | $30.00 | 816 |
| 2020-01-21 | $30.00 | $30.00 | 798 |
| 2020-01-17 | $30.50 | $30.50 | 108 |
| 2020-01-16 | $30.50 | $30.50 | 758 |
| 2020-01-15 | $32.00 | $32.00 | 1,284 |
| 2020-01-14 | $29.50 | $29.50 | 902 |
| 2020-01-13 | $27.00 | $27.00 | 5,274 |
| 2020-01-10 | $29.50 | $29.50 | 3,466 |
| 2020-01-09 | $32.00 | $32.00 | 2,070 |
| 2020-01-08 | $34.00 | $34.00 | 1,680 |
| 2020-01-07 | $34.50 | $34.50 | 2,196 |
| 2020-01-06 | $36.00 | $36.00 | 5,970 |
| 2020-01-03 | $35.50 | $35.50 | 1,708 |
| 2020-01-02 | $35.00 | $35.00 | 1,758 |