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
- 2005-11-18 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 | $218.54 | $236.65 | 400 |
| 2020-12-30 | $214.50 | $232.27 | 500 |
| 2020-12-29 | $219.74 | $237.95 | 300 |
| 2020-12-28 | $225.67 | $244.37 | 100 |
| 2020-12-24 | $217.70 | $235.74 | 0 |
| 2020-12-23 | $217.70 | $235.74 | 100 |
| 2020-12-22 | $211.94 | $229.50 | 100 |
| 2020-12-21 | $218.00 | $236.06 | 100 |
| 2020-12-18 | $218.20 | $236.28 | 300 |
| 2020-12-17 | $217.50 | $235.52 | 100 |
| 2020-12-16 | $218.00 | $236.06 | 100 |
| 2020-12-15 | $218.28 | $236.36 | 100 |
| 2020-12-14 | $217.00 | $234.98 | 300 |
| 2020-12-11 | $212.71 | $230.33 | 100 |
| 2020-12-10 | $226.38 | $245.14 | 100 |
| 2020-12-09 | $225.95 | $244.67 | 100 |
| 2020-12-08 | $217.70 | $235.74 | 0 |
| 2020-12-07 | $217.70 | $235.74 | 0 |
| 2020-12-04 | $217.70 | $235.74 | 100 |
| 2020-12-03 | $214.68 | $232.47 | 0 |
| 2020-12-02 | $214.68 | $232.47 | 100 |
| 2020-12-01 | $231.31 | $250.47 | 0 |
| 2020-11-30 | $231.31 | $250.47 | 0 |
| 2020-11-27 | $231.31 | $250.47 | 0 |
| 2020-11-25 | $231.31 | $250.47 | 500 |
| 2020-11-24 | $230.32 | $249.40 | 1,000 |
| 2020-11-23 | $228.11 | $247.01 | 500 |
| 2020-11-20 | $225.60 | $244.29 | 0 |
| 2020-11-19 | $225.60 | $244.29 | 100 |
| 2020-11-18 | $224.00 | $242.56 | 0 |
| 2020-11-17 | $224.00 | $242.56 | 0 |
| 2020-11-16 | $224.00 | $242.56 | 0 |
| 2020-11-13 | $224.00 | $242.56 | 100 |
| 2020-11-12 | $222.00 | $240.39 | 200 |
| 2020-11-11 | $221.95 | $240.34 | 0 |
| 2020-11-10 | $221.95 | $240.34 | 100 |
| 2020-11-09 | $224.60 | $243.21 | 100 |
| 2020-11-06 | $213.61 | $231.31 | 100 |
| 2020-11-05 | $206.50 | $223.61 | 0 |
| 2020-11-04 | $206.50 | $223.61 | 0 |
| 2020-11-03 | $206.50 | $223.61 | 100 |
| 2020-11-02 | $200.62 | $217.24 | 0 |
| 2020-10-30 | $200.62 | $217.24 | 100 |
| 2020-10-29 | $205.00 | $221.98 | 100 |
| 2020-10-28 | $206.64 | $223.76 | 0 |
| 2020-10-27 | $206.64 | $223.76 | 100 |
| 2020-10-26 | $209.66 | $227.03 | 100 |
| 2020-10-23 | $208.78 | $226.08 | 100 |
| 2020-10-22 | $209.00 | $226.32 | 100 |
| 2020-10-21 | $208.50 | $225.77 | 100 |
| 2020-10-20 | $214.50 | $232.27 | 700 |
| 2020-10-19 | $211.51 | $229.03 | 100 |
| 2020-10-16 | $211.51 | $229.03 | 0 |
| 2020-10-15 | $211.51 | $229.03 | 100 |
| 2020-10-14 | $214.50 | $232.27 | 100 |
| 2020-10-13 | $213.59 | $231.29 | 0 |
| 2020-10-12 | $213.59 | $231.29 | 200 |
| 2020-10-09 | $214.00 | $231.73 | 100 |
| 2020-10-08 | $212.20 | $229.78 | 100 |
| 2020-10-07 | $209.45 | $226.80 | 0 |
| 2020-10-06 | $209.45 | $226.80 | 100 |
| 2020-10-05 | $209.45 | $226.80 | 100 |
| 2020-10-02 | $207.44 | $224.63 | 300 |
| 2020-10-01 | $206.15 | $223.23 | 0 |
| 2020-09-30 | $206.15 | $223.23 | 100 |
| 2020-09-29 | $209.13 | $226.46 | 100 |
| 2020-09-28 | $209.64 | $227.01 | 100 |
| 2020-09-25 | $208.37 | $225.63 | 100 |
| 2020-09-24 | $204.60 | $221.55 | 0 |
| 2020-09-23 | $204.60 | $221.55 | 0 |
| 2020-09-22 | $204.60 | $221.55 | 400 |
| 2020-09-21 | $202.00 | $218.74 | 100 |
| 2020-09-18 | $204.94 | $221.92 | 100 |
| 2020-09-17 | $208.25 | $225.50 | 100 |
| 2020-09-16 | $210.50 | $227.94 | 0 |
| 2020-09-15 | $210.50 | $227.94 | 100 |
| 2020-09-14 | $205.83 | $222.88 | 0 |
| 2020-09-11 | $205.83 | $222.88 | 100 |
| 2020-09-10 | $205.39 | $222.41 | 0 |
| 2020-09-09 | $205.39 | $221.25 | 100 |
| 2020-09-08 | $205.96 | $221.86 | 2,800 |
| 2020-09-04 | $207.20 | $223.20 | 0 |
| 2020-09-03 | $207.20 | $223.20 | 100 |
| 2020-09-02 | $211.40 | $227.72 | 100 |
| 2020-09-01 | $203.00 | $218.67 | 800 |
| 2020-08-31 | $205.65 | $221.53 | 100 |
| 2020-08-28 | $211.00 | $227.29 | 100 |
| 2020-08-27 | $213.84 | $230.35 | 600 |
| 2020-08-26 | $207.19 | $223.19 | 0 |
| 2020-08-25 | $207.19 | $223.19 | 100 |
| 2020-08-24 | $212.28 | $228.67 | 100 |
| 2020-08-21 | $209.58 | $225.76 | 100 |
| 2020-08-20 | $213.17 | $229.63 | 1,000 |
| 2020-08-19 | $225.07 | $242.45 | 100 |
| 2020-08-18 | $211.00 | $227.29 | 100 |
| 2020-08-17 | $202.99 | $218.66 | 200 |
| 2020-08-14 | $198.23 | $213.54 | 400 |
| 2020-08-13 | $198.46 | $213.78 | 100 |
| 2020-08-12 | $202.93 | $218.60 | 100 |
| 2020-08-11 | $200.07 | $215.52 | 400 |
| 2020-08-10 | $195.20 | $210.27 | 0 |
| 2020-08-07 | $195.20 | $210.27 | 100 |
| 2020-08-06 | $199.26 | $214.64 | 500 |
| 2020-08-05 | $200.15 | $215.60 | 500 |
| 2020-08-04 | $199.84 | $215.27 | 0 |
| 2020-08-03 | $199.74 | $215.16 | 100 |
| 2020-07-31 | $192.31 | $207.16 | 1,100 |
| 2020-07-30 | $193.20 | $208.12 | 100 |
| 2020-07-29 | $193.92 | $208.89 | 200 |
| 2020-07-28 | $197.25 | $212.48 | 0 |
| 2020-07-27 | $197.25 | $212.48 | 100 |
| 2020-07-24 | $196.42 | $211.59 | 100 |
| 2020-07-23 | $200.65 | $216.14 | 2,100 |
| 2020-07-22 | $200.20 | $215.66 | 300 |
| 2020-07-21 | $206.89 | $222.86 | 100 |
| 2020-07-20 | $198.00 | $213.29 | 100 |
| 2020-07-17 | $196.00 | $211.13 | 0 |
| 2020-07-16 | $196.00 | $211.13 | 200 |
| 2020-07-15 | $201.24 | $216.78 | 100 |
| 2020-07-14 | $193.95 | $208.92 | 100 |
| 2020-07-13 | $198.03 | $213.32 | 100 |
| 2020-07-10 | $201.00 | $216.52 | 0 |
| 2020-07-09 | $201.00 | $216.52 | 0 |
| 2020-07-08 | $201.00 | $216.52 | 0 |
| 2020-07-07 | $201.00 | $216.52 | 0 |
| 2020-07-06 | $201.00 | $216.52 | 500 |
| 2020-07-02 | $205.50 | $221.37 | 100 |
| 2020-07-01 | $197.50 | $212.75 | 0 |
| 2020-06-30 | $197.50 | $212.75 | 0 |
| 2020-06-29 | $197.50 | $212.75 | 0 |
| 2020-06-26 | $197.50 | $212.75 | 200 |
| 2020-06-25 | $199.00 | $214.36 | 100 |
| 2020-06-24 | $196.51 | $211.68 | 100 |
| 2020-06-23 | $200.63 | $216.12 | 0 |
| 2020-06-22 | $200.63 | $216.12 | 100 |
| 2020-06-19 | $197.89 | $213.17 | 100 |
| 2020-06-18 | $196.56 | $211.74 | 100 |
| 2020-06-17 | $194.82 | $209.86 | 100 |
| 2020-06-16 | $191.38 | $206.16 | 0 |
| 2020-06-15 | $191.38 | $206.16 | 100 |
| 2020-06-12 | $190.45 | $205.15 | 400 |
| 2020-06-11 | $193.00 | $207.90 | 100 |
| 2020-06-10 | $197.50 | $212.75 | 800 |
| 2020-06-09 | $190.40 | $205.10 | 1,100 |
| 2020-06-08 | $197.50 | $212.75 | 300 |
| 2020-06-05 | $203.00 | $218.67 | 100 |
| 2020-06-04 | $205.34 | $221.19 | 100 |
| 2020-06-03 | $198.75 | $214.10 | 200 |
| 2020-06-02 | $194.02 | $209.00 | 0 |
| 2020-06-01 | $194.02 | $209.00 | 100 |
| 2020-05-29 | $182.67 | $196.77 | 500 |
| 2020-05-28 | $191.25 | $206.02 | 100 |
| 2020-05-27 | $190.62 | $205.34 | 100 |
| 2020-05-26 | $204.00 | $219.75 | 100 |
| 2020-05-22 | $199.38 | $214.77 | 0 |
| 2020-05-21 | $199.38 | $214.77 | 0 |
| 2020-05-20 | $199.38 | $214.77 | 100 |
| 2020-05-19 | $196.50 | $211.67 | 100 |
| 2020-05-18 | $202.00 | $217.60 | 900 |
| 2020-05-15 | $193.45 | $208.39 | 300 |
| 2020-05-14 | $195.46 | $210.55 | 900 |
| 2020-05-13 | $197.50 | $212.75 | 100 |
| 2020-05-12 | $196.10 | $211.24 | 0 |
| 2020-05-11 | $196.10 | $211.24 | 100 |
| 2020-05-08 | $197.14 | $212.36 | 100 |
| 2020-05-07 | $200.00 | $215.44 | 100 |
| 2020-05-06 | $194.95 | $210.00 | 100 |
| 2020-05-05 | $194.75 | $209.79 | 0 |
| 2020-05-04 | $194.75 | $209.79 | 100 |
| 2020-05-01 | $191.50 | $206.29 | 400 |
| 2020-04-30 | $199.00 | $214.36 | 100 |
| 2020-04-29 | $208.48 | $224.58 | 300 |
| 2020-04-28 | $208.48 | $224.58 | 100 |
| 2020-04-27 | $207.00 | $222.98 | 100 |
| 2020-04-24 | $199.50 | $214.90 | 100 |
| 2020-04-23 | $195.75 | $210.86 | 200 |
| 2020-04-22 | $202.15 | $217.76 | 100 |
| 2020-04-21 | $189.25 | $203.86 | 500 |
| 2020-04-20 | $202.00 | $217.60 | 100 |
| 2020-04-17 | $208.30 | $224.38 | 1,100 |
| 2020-04-16 | $202.00 | $217.60 | 100 |
| 2020-04-15 | $202.00 | $217.60 | 100 |
| 2020-04-14 | $206.50 | $222.44 | 0 |
| 2020-04-13 | $206.50 | $222.44 | 100 |
| 2020-04-09 | $211.50 | $227.83 | 100 |
| 2020-04-08 | $198.80 | $214.15 | 100 |
| 2020-04-07 | $184.00 | $198.21 | 0 |
| 2020-04-06 | $184.00 | $198.21 | 0 |
| 2020-04-03 | $184.00 | $198.21 | 100 |
| 2020-04-02 | $190.00 | $204.67 | 500 |
| 2020-04-01 | $185.20 | $199.50 | 1,700 |
| 2020-03-31 | $174.75 | $188.24 | 0 |
| 2020-03-30 | $174.75 | $188.24 | 0 |
| 2020-03-27 | $174.75 | $188.24 | 800 |
| 2020-03-26 | $185.00 | $199.28 | 3,600 |
| 2020-03-25 | $176.91 | $190.57 | 400 |
| 2020-03-24 | $154.98 | $166.95 | 600 |
| 2020-03-23 | $154.98 | $166.95 | 400 |
| 2020-03-20 | $151.71 | $163.42 | 700 |
| 2020-03-19 | $147.16 | $158.52 | 0 |
| 2020-03-18 | $147.16 | $158.52 | 1,600 |
| 2020-03-17 | $170.25 | $183.39 | 200 |
| 2020-03-16 | $166.00 | $178.82 | 500 |
| 2020-03-13 | $194.00 | $208.98 | 900 |
| 2020-03-12 | $162.36 | $174.90 | 900 |
| 2020-03-11 | $190.25 | $204.94 | 800 |
| 2020-03-10 | $196.00 | $210.10 | 200 |
| 2020-03-09 | $184.21 | $197.46 | 300 |
| 2020-03-06 | $204.00 | $218.68 | 200 |
| 2020-03-05 | $205.00 | $219.75 | 0 |
| 2020-03-04 | $205.00 | $219.75 | 0 |
| 2020-03-03 | $205.00 | $219.75 | 200 |
| 2020-03-02 | $194.30 | $208.28 | 100 |
| 2020-02-28 | $203.89 | $218.56 | 400 |
| 2020-02-27 | $204.00 | $218.68 | 300 |
| 2020-02-26 | $204.00 | $218.68 | 500 |
| 2020-02-25 | $210.00 | $225.11 | 0 |
| 2020-02-24 | $210.00 | $225.11 | 700 |
| 2020-02-21 | $221.00 | $236.90 | 0 |
| 2020-02-20 | $221.00 | $236.90 | 100 |
| 2020-02-19 | $221.00 | $236.90 | 0 |
| 2020-02-18 | $221.00 | $236.90 | 300 |
| 2020-02-14 | $221.64 | $237.59 | 0 |
| 2020-02-13 | $221.64 | $237.59 | 1,600 |
| 2020-02-12 | $223.93 | $240.04 | 400 |
| 2020-02-11 | $212.00 | $227.25 | 0 |
| 2020-02-10 | $212.00 | $227.25 | 0 |
| 2020-02-07 | $212.00 | $227.25 | 200 |
| 2020-02-06 | $207.39 | $222.31 | 0 |
| 2020-02-05 | $207.39 | $222.31 | 0 |
| 2020-02-04 | $207.39 | $222.31 | 0 |
| 2020-02-03 | $207.39 | $222.31 | 0 |
| 2020-01-31 | $207.39 | $222.31 | 0 |
| 2020-01-30 | $207.39 | $222.31 | 500 |
| 2020-01-29 | $209.91 | $225.01 | 0 |
| 2020-01-28 | $209.91 | $225.01 | 0 |
| 2020-01-27 | $209.91 | $225.01 | 0 |
| 2020-01-24 | $209.91 | $225.01 | 300 |
| 2020-01-23 | $202.91 | $217.51 | 0 |
| 2020-01-22 | $202.91 | $217.51 | 0 |
| 2020-01-21 | $202.91 | $217.51 | 0 |
| 2020-01-17 | $202.91 | $217.51 | 0 |
| 2020-01-16 | $202.91 | $217.51 | 0 |
| 2020-01-15 | $202.91 | $217.51 | 0 |
| 2020-01-14 | $202.91 | $217.51 | 4,900 |
| 2020-01-13 | $200.78 | $215.23 | 0 |
| 2020-01-10 | $200.78 | $215.23 | 0 |
| 2020-01-09 | $200.78 | $215.23 | 3,000 |
| 2020-01-08 | $192.00 | $205.81 | 0 |
| 2020-01-07 | $192.00 | $205.81 | 0 |
| 2020-01-06 | $192.00 | $205.81 | 1,800 |
| 2020-01-03 | $191.08 | $204.83 | 1,900 |
| 2020-01-02 | $194.50 | $208.49 | 0 |