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
- 2007-05-01 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 | $46.00 | $46.00 | 57,296 |
| 2020-12-30 | $49.00 | $49.00 | 53,138 |
| 2020-12-29 | $50.00 | $50.00 | 90,268 |
| 2020-12-28 | $51.50 | $51.50 | 130,226 |
| 2020-12-24 | $52.50 | $52.50 | 1,516,104 |
| 2020-12-23 | $41.00 | $41.00 | 47,976 |
| 2020-12-22 | $40.50 | $40.50 | 57,812 |
| 2020-12-21 | $42.00 | $42.00 | 48,184 |
| 2020-12-18 | $43.50 | $43.50 | 36,036 |
| 2020-12-17 | $45.50 | $45.50 | 53,106 |
| 2020-12-16 | $44.00 | $44.00 | 29,902 |
| 2020-12-15 | $45.50 | $45.50 | 45,656 |
| 2020-12-14 | $45.00 | $45.00 | 51,256 |
| 2020-12-11 | $46.00 | $46.00 | 61,998 |
| 2020-12-10 | $45.50 | $45.50 | 61,308 |
| 2020-12-09 | $44.00 | $44.00 | 66,516 |
| 2020-12-08 | $46.50 | $46.50 | 50,476 |
| 2020-12-07 | $47.00 | $47.00 | 80,298 |
| 2020-12-04 | $48.50 | $48.50 | 157,810 |
| 2020-12-03 | $44.00 | $44.00 | 76,692 |
| 2020-12-02 | $43.50 | $43.50 | 58,578 |
| 2020-12-01 | $43.50 | $43.50 | 56,690 |
| 2020-11-30 | $45.00 | $45.00 | 111,874 |
| 2020-11-27 | $47.00 | $47.00 | 69,206 |
| 2020-11-25 | $49.00 | $49.00 | 192,922 |
| 2020-11-24 | $59.50 | $59.50 | 645,024 |
| 2020-11-23 | $40.00 | $40.00 | 101,330 |
| 2020-11-20 | $40.50 | $40.50 | 143,174 |
| 2020-11-19 | $39.50 | $39.50 | 72,478 |
| 2020-11-18 | $36.50 | $36.50 | 49,802 |
| 2020-11-17 | $35.50 | $35.50 | 24,292 |
| 2020-11-16 | $35.50 | $35.50 | 31,902 |
| 2020-11-13 | $35.50 | $35.50 | 36,854 |
| 2020-11-12 | $36.50 | $36.50 | 141,572 |
| 2020-11-11 | $35.50 | $35.50 | 17,928 |
| 2020-11-10 | $35.50 | $35.50 | 27,634 |
| 2020-11-09 | $36.00 | $36.00 | 59,484 |
| 2020-11-06 | $34.50 | $34.50 | 31,070 |
| 2020-11-05 | $36.50 | $36.50 | 50,842 |
| 2020-11-04 | $35.50 | $35.50 | 33,870 |
| 2020-11-03 | $37.00 | $37.00 | 30,212 |
| 2020-11-02 | $35.50 | $35.50 | 35,582 |
| 2020-10-30 | $37.00 | $37.00 | 39,844 |
| 2020-10-29 | $37.00 | $37.00 | 32,920 |
| 2020-10-28 | $37.50 | $37.50 | 54,568 |
| 2020-10-27 | $39.50 | $39.50 | 66,654 |
| 2020-10-26 | $40.00 | $40.00 | 49,268 |
| 2020-10-23 | $42.50 | $42.50 | 42,020 |
| 2020-10-22 | $43.00 | $43.00 | 65,074 |
| 2020-10-21 | $44.50 | $44.50 | 275,736 |
| 2020-10-20 | $42.00 | $42.00 | 179,276 |
| 2020-10-19 | $41.00 | $41.00 | 104,290 |
| 2020-10-16 | $46.00 | $46.00 | 129,758 |
| 2020-10-15 | $50.00 | $50.00 | 135,734 |
| 2020-10-14 | $54.00 | $54.00 | 295,182 |
| 2020-10-13 | $57.00 | $57.00 | 834,936 |
| 2020-10-12 | $54.50 | $54.50 | 793,186 |
| 2020-10-09 | $47.50 | $47.50 | 978,252 |
| 2020-10-08 | $62.50 | $62.50 | 2,409,934 |
| 2020-10-07 | $35.00 | $35.00 | 127,082 |
| 2020-10-06 | $35.50 | $35.50 | 368,890 |
| 2020-10-05 | $39.50 | $39.50 | 444,584 |
| 2020-10-02 | $29.00 | $29.00 | 42,708 |
| 2020-10-01 | $31.50 | $31.50 | 71,578 |
| 2020-09-30 | $32.00 | $32.00 | 119,706 |
| 2020-09-29 | $40.00 | $40.00 | 488,942 |
| 2020-09-28 | $26.00 | $26.00 | 61,184 |
| 2020-09-25 | $28.00 | $28.00 | 181,680 |
| 2020-09-24 | $31.50 | $31.50 | 689,444 |
| 2020-09-23 | $23.50 | $23.50 | 14,976 |
| 2020-09-22 | $24.00 | $24.00 | 7,380 |
| 2020-09-21 | $24.00 | $24.00 | 11,238 |
| 2020-09-18 | $24.50 | $24.50 | 12,790 |
| 2020-09-17 | $25.50 | $25.50 | 14,828 |
| 2020-09-16 | $25.50 | $25.50 | 30,636 |
| 2020-09-15 | $24.50 | $24.50 | 104,452 |
| 2020-09-14 | $23.50 | $23.50 | 12,296 |
| 2020-09-11 | $24.00 | $24.00 | 14,520 |
| 2020-09-10 | $23.50 | $23.50 | 8,788 |
| 2020-09-09 | $24.50 | $24.50 | 12,706 |
| 2020-09-08 | $25.00 | $25.00 | 15,912 |
| 2020-09-04 | $25.00 | $25.00 | 30,884 |
| 2020-09-03 | $25.00 | $25.00 | 17,330 |
| 2020-09-02 | $25.00 | $25.00 | 18,770 |
| 2020-09-01 | $25.50 | $25.50 | 37,860 |
| 2020-08-31 | $27.50 | $27.50 | 29,928 |
| 2020-08-28 | $30.00 | $30.00 | 49,474 |
| 2020-08-27 | $31.50 | $31.50 | 70,316 |
| 2020-08-26 | $35.00 | $35.00 | 234,348 |
| 2020-08-25 | $30.00 | $30.00 | 20,578 |
| 2020-08-24 | $31.00 | $31.00 | 27,542 |
| 2020-08-21 | $30.50 | $30.50 | 25,808 |
| 2020-08-20 | $34.50 | $34.50 | 19,598 |
| 2020-08-19 | $34.00 | $34.00 | 24,498 |
| 2020-08-18 | $38.00 | $38.00 | 11,584 |
| 2020-08-17 | $38.50 | $38.50 | 14,360 |
| 2020-08-14 | $38.00 | $38.00 | 13,834 |
| 2020-08-13 | $39.00 | $39.00 | 18,604 |
| 2020-08-12 | $38.50 | $38.50 | 23,338 |
| 2020-08-11 | $40.50 | $40.50 | 25,030 |
| 2020-08-10 | $41.50 | $41.50 | 22,696 |
| 2020-08-07 | $42.50 | $42.50 | 18,872 |
| 2020-08-06 | $43.50 | $43.50 | 17,860 |
| 2020-08-05 | $44.00 | $44.00 | 86,002 |
| 2020-08-04 | $44.50 | $44.50 | 32,716 |
| 2020-08-03 | $42.00 | $42.00 | 16,494 |
| 2020-07-31 | $43.00 | $43.00 | 15,376 |
| 2020-07-30 | $44.00 | $44.00 | 12,898 |
| 2020-07-29 | $45.50 | $45.50 | 18,098 |
| 2020-07-28 | $46.00 | $46.00 | 19,024 |
| 2020-07-27 | $46.50 | $46.50 | 25,250 |
| 2020-07-24 | $49.00 | $49.00 | 25,508 |
| 2020-07-23 | $49.00 | $49.00 | 55,542 |
| 2020-07-22 | $52.50 | $52.50 | 109,828 |
| 2020-07-21 | $53.00 | $53.00 | 184,660 |
| 2020-07-20 | $45.00 | $45.00 | 17,826 |
| 2020-07-17 | $45.50 | $45.50 | 18,634 |
| 2020-07-16 | $46.50 | $46.50 | 16,946 |
| 2020-07-15 | $49.00 | $49.00 | 24,130 |
| 2020-07-14 | $47.00 | $47.00 | 19,914 |
| 2020-07-13 | $49.50 | $49.50 | 25,772 |
| 2020-07-10 | $52.50 | $52.50 | 71,732 |
| 2020-07-09 | $50.50 | $50.50 | 15,216 |
| 2020-07-08 | $52.50 | $52.50 | 19,904 |
| 2020-07-07 | $55.00 | $55.00 | 14,668 |
| 2020-07-06 | $57.00 | $57.00 | 17,696 |
| 2020-07-02 | $57.00 | $57.00 | 9,976 |
| 2020-07-01 | $57.50 | $57.50 | 12,878 |
| 2020-06-30 | $59.50 | $59.50 | 14,562 |
| 2020-06-29 | $60.00 | $60.00 | 23,430 |
| 2020-06-26 | $63.00 | $63.00 | 15,936 |
| 2020-06-25 | $68.00 | $68.00 | 12,072 |
| 2020-06-24 | $70.00 | $70.00 | 17,482 |
| 2020-06-23 | $73.00 | $73.00 | 64,138 |
| 2020-06-22 | $72.00 | $72.00 | 33,540 |
| 2020-06-19 | $71.50 | $71.50 | 18,696 |
| 2020-06-18 | $75.00 | $75.00 | 16,602 |
| 2020-06-17 | $74.50 | $74.50 | 26,044 |
| 2020-06-16 | $84.00 | $84.00 | 74,866 |
| 2020-06-15 | $72.50 | $72.50 | 25,170 |
| 2020-06-12 | $75.00 | $75.00 | 23,744 |
| 2020-06-11 | $65.50 | $65.50 | 22,558 |
| 2020-06-10 | $80.00 | $80.00 | 33,510 |
| 2020-06-09 | $90.50 | $90.50 | 64,820 |
| 2020-06-08 | $126.50 | $126.50 | 191,732 |
| 2020-06-05 | $82.00 | $82.00 | 113,270 |
| 2020-06-04 | $68.00 | $68.00 | 7,276 |
| 2020-06-03 | $69.00 | $69.00 | 9,288 |
| 2020-06-02 | $69.00 | $69.00 | 9,830 |
| 2020-06-01 | $67.50 | $67.50 | 15,846 |
| 2020-05-29 | $64.00 | $64.00 | 5,258 |
| 2020-05-28 | $64.50 | $64.50 | 7,262 |
| 2020-05-27 | $67.00 | $67.00 | 5,926 |
| 2020-05-26 | $67.00 | $67.00 | 7,372 |
| 2020-05-22 | $66.50 | $66.50 | 4,468 |
| 2020-05-21 | $65.50 | $65.50 | 4,120 |
| 2020-05-20 | $67.50 | $67.50 | 5,916 |
| 2020-05-19 | $67.00 | $67.00 | 5,868 |
| 2020-05-18 | $66.00 | $66.00 | 13,724 |
| 2020-05-15 | $63.00 | $63.00 | 5,704 |
| 2020-05-14 | $62.00 | $62.00 | 6,052 |
| 2020-05-13 | $66.00 | $66.00 | 16,206 |
| 2020-05-12 | $71.00 | $71.00 | 6,068 |
| 2020-05-11 | $75.50 | $75.50 | 4,888 |
| 2020-05-08 | $77.50 | $77.50 | 4,026 |
| 2020-05-07 | $76.00 | $76.00 | 4,296 |
| 2020-05-06 | $76.50 | $76.50 | 6,480 |
| 2020-05-05 | $81.00 | $81.00 | 7,542 |
| 2020-05-04 | $83.50 | $83.50 | 11,572 |
| 2020-05-01 | $82.50 | $82.50 | 9,720 |
| 2020-04-30 | $87.00 | $87.00 | 16,340 |
| 2020-04-29 | $88.00 | $88.00 | 10,590 |
| 2020-04-28 | $87.50 | $87.50 | 8,376 |
| 2020-04-27 | $86.00 | $86.00 | 16,712 |
| 2020-04-24 | $92.00 | $92.00 | 34,212 |
| 2020-04-23 | $95.00 | $95.00 | 52,598 |
| 2020-04-22 | $84.50 | $84.50 | 13,182 |
| 2020-04-21 | $81.00 | $81.00 | 8,556 |
| 2020-04-20 | $86.00 | $86.00 | 7,438 |
| 2020-04-17 | $90.00 | $90.00 | 13,292 |
| 2020-04-16 | $88.00 | $88.00 | 5,828 |
| 2020-04-15 | $88.50 | $88.50 | 9,746 |
| 2020-04-14 | $91.00 | $91.00 | 11,706 |
| 2020-04-13 | $95.00 | $95.00 | 16,724 |
| 2020-04-09 | $94.50 | $94.50 | 57,840 |
| 2020-04-08 | $91.50 | $91.50 | 22,390 |
| 2020-04-07 | $86.50 | $86.50 | 16,716 |
| 2020-04-06 | $91.50 | $91.50 | 48,458 |
| 2020-04-03 | $89.00 | $89.00 | 899,898 |
| 2020-04-02 | $69.00 | $69.00 | 128,832 |
| 2020-04-01 | $54.50 | $54.50 | 7,630 |
| 2020-03-31 | $56.50 | $56.50 | 35,676 |
| 2020-03-30 | $51.50 | $51.50 | 7,086 |
| 2020-03-27 | $57.50 | $57.50 | 9,512 |
| 2020-03-26 | $49.50 | $49.50 | 14,258 |
| 2020-03-25 | $44.00 | $44.00 | 8,552 |
| 2020-03-24 | $37.00 | $37.00 | 3,506 |
| 2020-03-23 | $35.00 | $35.00 | 4,866 |
| 2020-03-20 | $38.00 | $38.00 | 4,752 |
| 2020-03-19 | $38.50 | $38.50 | 8,052 |
| 2020-03-18 | $35.50 | $35.50 | 4,226 |
| 2020-03-17 | $42.00 | $42.00 | 3,092 |
| 2020-03-16 | $39.50 | $39.50 | 5,880 |
| 2020-03-13 | $42.50 | $42.50 | 10,372 |
| 2020-03-12 | $43.00 | $43.00 | 3,284 |
| 2020-03-11 | $45.50 | $45.50 | 2,974 |
| 2020-03-10 | $45.50 | $45.50 | 5,208 |
| 2020-03-09 | $43.00 | $43.00 | 7,884 |
| 2020-03-06 | $54.00 | $54.00 | 6,764 |
| 2020-03-05 | $60.50 | $60.50 | 3,636 |
| 2020-03-04 | $62.00 | $62.00 | 21,194 |
| 2020-03-03 | $57.00 | $57.00 | 4,560 |
| 2020-03-02 | $59.50 | $59.50 | 24,880 |
| 2020-02-28 | $51.00 | $51.00 | 6,416 |
| 2020-02-27 | $53.00 | $53.00 | 8,760 |
| 2020-02-26 | $59.00 | $59.00 | 3,662 |
| 2020-02-25 | $59.00 | $59.00 | 5,696 |
| 2020-02-24 | $64.50 | $64.50 | 7,572 |
| 2020-02-21 | $72.00 | $72.00 | 3,830 |
| 2020-02-20 | $71.50 | $71.50 | 6,142 |
| 2020-02-19 | $74.50 | $74.50 | 10,774 |
| 2020-02-18 | $79.00 | $79.00 | 5,540 |
| 2020-02-14 | $81.50 | $81.50 | 2,978 |
| 2020-02-13 | $83.00 | $83.00 | 4,440 |
| 2020-02-12 | $84.00 | $84.00 | 6,806 |
| 2020-02-11 | $82.50 | $82.50 | 7,268 |
| 2020-02-10 | $82.00 | $82.00 | 5,306 |
| 2020-02-07 | $86.00 | $86.00 | 4,376 |
| 2020-02-06 | $87.50 | $87.50 | 8,998 |
| 2020-02-05 | $90.00 | $90.00 | 63,320 |
| 2020-02-04 | $82.00 | $82.00 | 4,944 |
| 2020-02-03 | $80.50 | $80.50 | 11,390 |
| 2020-01-31 | $79.00 | $79.00 | 6,142 |
| 2020-01-30 | $85.50 | $85.50 | 6,136 |
| 2020-01-29 | $86.50 | $86.50 | 7,462 |
| 2020-01-28 | $91.00 | $91.00 | 16,958 |
| 2020-01-27 | $88.50 | $88.50 | 17,222 |
| 2020-01-24 | $101.50 | $101.50 | 134,790 |
| 2020-01-23 | $96.00 | $96.00 | 7,794 |
| 2020-01-22 | $94.00 | $94.00 | 8,304 |
| 2020-01-21 | $101.00 | $101.00 | 12,612 |
| 2020-01-17 | $97.50 | $97.50 | 15,356 |
| 2020-01-16 | $107.00 | $107.00 | 18,788 |
| 2020-01-15 | $109.50 | $109.50 | 11,928 |
| 2020-01-14 | $116.00 | $116.00 | 15,416 |
| 2020-01-13 | $115.00 | $115.00 | 17,942 |
| 2020-01-10 | $131.00 | $131.00 | 53,878 |
| 2020-01-09 | $135.50 | $135.50 | 41,336 |
| 2020-01-08 | $161.00 | $161.00 | 322,244 |
| 2020-01-07 | $155.00 | $155.00 | 180,914 |
| 2020-01-06 | $109.50 | $109.50 | 61,392 |
| 2020-01-03 | $90.50 | $90.50 | 146,460 |
| 2020-01-02 | $85.00 | $85.00 | 16,302 |