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
- 1999-03-11 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 | $59.78 | $203.89 | 200 |
| 2020-12-30 | $59.00 | $201.23 | 0 |
| 2020-12-29 | $59.00 | $201.23 | 0 |
| 2020-12-28 | $59.00 | $201.23 | 0 |
| 2020-12-24 | $59.00 | $201.23 | 200 |
| 2020-12-23 | $59.24 | $202.05 | 0 |
| 2020-12-22 | $59.24 | $202.05 | 100 |
| 2020-12-21 | $60.00 | $204.64 | 300 |
| 2020-12-18 | $60.00 | $204.64 | 0 |
| 2020-12-17 | $60.00 | $204.64 | 200 |
| 2020-12-16 | $60.00 | $204.64 | 300 |
| 2020-12-15 | $60.00 | $204.64 | 100 |
| 2020-12-14 | $60.00 | $204.64 | 0 |
| 2020-12-11 | $60.00 | $204.64 | 0 |
| 2020-12-10 | $60.00 | $204.64 | 0 |
| 2020-12-09 | $60.00 | $204.64 | 700 |
| 2020-12-08 | $59.90 | $201.54 | 600 |
| 2020-12-07 | $59.75 | $201.03 | 0 |
| 2020-12-04 | $59.75 | $201.03 | 1,000 |
| 2020-12-03 | $59.10 | $198.85 | 400 |
| 2020-12-02 | $59.50 | $200.19 | 0 |
| 2020-12-01 | $59.50 | $200.19 | 300 |
| 2020-11-30 | $58.55 | $196.99 | 100 |
| 2020-11-27 | $59.50 | $200.19 | 100 |
| 2020-11-25 | $59.50 | $200.19 | 0 |
| 2020-11-24 | $59.50 | $200.19 | 500 |
| 2020-11-23 | $59.50 | $200.19 | 0 |
| 2020-11-20 | $59.50 | $200.19 | 100 |
| 2020-11-19 | $60.25 | $202.71 | 0 |
| 2020-11-18 | $60.25 | $202.71 | 600 |
| 2020-11-17 | $58.46 | $196.69 | 0 |
| 2020-11-16 | $58.46 | $196.69 | 0 |
| 2020-11-13 | $58.46 | $196.69 | 200 |
| 2020-11-12 | $61.30 | $206.25 | 0 |
| 2020-11-11 | $61.30 | $206.25 | 0 |
| 2020-11-10 | $61.30 | $206.25 | 0 |
| 2020-11-09 | $61.30 | $206.25 | 0 |
| 2020-11-06 | $61.30 | $206.25 | 0 |
| 2020-11-05 | $61.30 | $206.25 | 0 |
| 2020-11-04 | $61.30 | $206.25 | 0 |
| 2020-11-03 | $61.30 | $206.25 | 0 |
| 2020-11-02 | $61.30 | $206.25 | 0 |
| 2020-10-30 | $61.30 | $206.25 | 0 |
| 2020-10-29 | $61.30 | $206.25 | 0 |
| 2020-10-28 | $61.30 | $206.25 | 200 |
| 2020-10-27 | $61.40 | $206.58 | 100 |
| 2020-10-26 | $59.98 | $201.81 | 0 |
| 2020-10-23 | $59.98 | $201.81 | 1,000 |
| 2020-10-22 | $59.40 | $199.85 | 200 |
| 2020-10-21 | $59.41 | $199.89 | 400 |
| 2020-10-20 | $58.07 | $195.38 | 1,100 |
| 2020-10-19 | $58.50 | $196.83 | 100 |
| 2020-10-16 | $58.50 | $196.83 | 700 |
| 2020-10-15 | $59.25 | $199.35 | 0 |
| 2020-10-14 | $59.25 | $199.35 | 500 |
| 2020-10-13 | $58.50 | $196.83 | 400 |
| 2020-10-12 | $58.23 | $195.92 | 500 |
| 2020-10-09 | $59.59 | $200.49 | 1,000 |
| 2020-10-08 | $58.01 | $195.18 | 0 |
| 2020-10-07 | $58.01 | $195.18 | 1,600 |
| 2020-10-06 | $59.00 | $198.51 | 1,300 |
| 2020-10-05 | $59.12 | $198.91 | 200 |
| 2020-10-02 | $59.11 | $198.88 | 400 |
| 2020-10-01 | $60.20 | $202.55 | 200 |
| 2020-09-30 | $60.20 | $202.55 | 600 |
| 2020-09-29 | $60.25 | $202.71 | 100 |
| 2020-09-28 | $61.25 | $206.08 | 1,300 |
| 2020-09-25 | $59.00 | $198.51 | 500 |
| 2020-09-24 | $61.50 | $206.92 | 0 |
| 2020-09-23 | $61.50 | $206.92 | 1,000 |
| 2020-09-22 | $59.10 | $198.85 | 200 |
| 2020-09-21 | $59.00 | $198.51 | 300 |
| 2020-09-18 | $59.00 | $198.51 | 0 |
| 2020-09-17 | $59.00 | $198.51 | 100 |
| 2020-09-16 | $59.00 | $198.51 | 0 |
| 2020-09-15 | $59.00 | $198.51 | 0 |
| 2020-09-14 | $59.00 | $198.51 | 100 |
| 2020-09-11 | $59.00 | $198.51 | 300 |
| 2020-09-10 | $59.00 | $198.51 | 100 |
| 2020-09-09 | $59.30 | $199.52 | 0 |
| 2020-09-08 | $59.30 | $196.79 | 0 |
| 2020-09-04 | $59.30 | $196.79 | 0 |
| 2020-09-03 | $59.30 | $196.79 | 200 |
| 2020-09-02 | $59.13 | $196.23 | 0 |
| 2020-09-01 | $59.13 | $196.23 | 0 |
| 2020-08-31 | $59.13 | $196.23 | 0 |
| 2020-08-28 | $59.13 | $196.23 | 0 |
| 2020-08-27 | $59.13 | $196.23 | 200 |
| 2020-08-26 | $61.40 | $203.76 | 100 |
| 2020-08-25 | $61.60 | $204.43 | 0 |
| 2020-08-24 | $61.60 | $204.43 | 100 |
| 2020-08-21 | $61.70 | $204.76 | 0 |
| 2020-08-20 | $61.70 | $204.76 | 400 |
| 2020-08-19 | $59.27 | $196.69 | 0 |
| 2020-08-18 | $59.27 | $196.69 | 0 |
| 2020-08-17 | $59.27 | $196.69 | 0 |
| 2020-08-14 | $59.27 | $196.69 | 0 |
| 2020-08-13 | $59.27 | $196.69 | 400 |
| 2020-08-12 | $60.18 | $199.71 | 0 |
| 2020-08-11 | $60.18 | $199.71 | 0 |
| 2020-08-10 | $60.18 | $199.71 | 200 |
| 2020-08-07 | $62.35 | $206.91 | 2,100 |
| 2020-08-06 | $61.90 | $205.42 | 200 |
| 2020-08-05 | $60.00 | $199.12 | 0 |
| 2020-08-04 | $60.00 | $199.12 | 100 |
| 2020-08-03 | $60.00 | $199.12 | 0 |
| 2020-07-31 | $60.00 | $199.12 | 100 |
| 2020-07-30 | $59.00 | $195.80 | 0 |
| 2020-07-29 | $59.00 | $195.80 | 0 |
| 2020-07-28 | $59.00 | $195.80 | 0 |
| 2020-07-27 | $59.00 | $195.80 | 0 |
| 2020-07-24 | $59.00 | $195.80 | 800 |
| 2020-07-23 | $60.00 | $199.12 | 0 |
| 2020-07-22 | $60.00 | $199.12 | 0 |
| 2020-07-21 | $60.00 | $199.12 | 0 |
| 2020-07-20 | $60.00 | $199.12 | 300 |
| 2020-07-17 | $61.55 | $204.26 | 0 |
| 2020-07-16 | $61.55 | $204.26 | 0 |
| 2020-07-15 | $61.55 | $204.26 | 0 |
| 2020-07-14 | $61.55 | $204.26 | 0 |
| 2020-07-13 | $61.55 | $204.26 | 1,700 |
| 2020-07-10 | $60.00 | $199.12 | 300 |
| 2020-07-09 | $60.00 | $199.12 | 0 |
| 2020-07-08 | $60.00 | $199.12 | 600 |
| 2020-07-07 | $62.40 | $207.08 | 0 |
| 2020-07-06 | $62.40 | $207.08 | 400 |
| 2020-07-02 | $61.99 | $205.72 | 2,900 |
| 2020-07-01 | $60.00 | $199.12 | 200 |
| 2020-06-30 | $60.00 | $199.12 | 300 |
| 2020-06-29 | $59.50 | $197.46 | 300 |
| 2020-06-26 | $60.60 | $201.11 | 700 |
| 2020-06-25 | $58.80 | $195.13 | 0 |
| 2020-06-24 | $58.80 | $195.13 | 0 |
| 2020-06-23 | $58.80 | $195.13 | 100 |
| 2020-06-22 | $59.55 | $197.62 | 200 |
| 2020-06-19 | $58.75 | $194.97 | 200 |
| 2020-06-18 | $58.65 | $194.64 | 100 |
| 2020-06-17 | $57.65 | $191.32 | 300 |
| 2020-06-16 | $58.45 | $193.97 | 100 |
| 2020-06-15 | $58.45 | $193.97 | 600 |
| 2020-06-12 | $57.65 | $191.32 | 0 |
| 2020-06-11 | $57.65 | $191.32 | 0 |
| 2020-06-10 | $57.65 | $191.32 | 500 |
| 2020-06-09 | $58.75 | $194.97 | 300 |
| 2020-06-08 | $58.95 | $192.94 | 1,200 |
| 2020-06-05 | $57.60 | $188.52 | 800 |
| 2020-06-04 | $57.55 | $188.36 | 300 |
| 2020-06-03 | $57.51 | $188.23 | 300 |
| 2020-06-02 | $57.75 | $189.02 | 0 |
| 2020-06-01 | $57.75 | $189.02 | 0 |
| 2020-05-29 | $57.75 | $189.02 | 200 |
| 2020-05-28 | $57.50 | $188.20 | 1,200 |
| 2020-05-27 | $58.00 | $189.83 | 100 |
| 2020-05-26 | $58.29 | $190.78 | 0 |
| 2020-05-22 | $58.29 | $190.78 | 400 |
| 2020-05-21 | $57.85 | $189.34 | 300 |
| 2020-05-20 | $57.65 | $188.69 | 200 |
| 2020-05-19 | $57.50 | $188.20 | 200 |
| 2020-05-18 | $57.29 | $187.51 | 600 |
| 2020-05-15 | $58.00 | $189.83 | 200 |
| 2020-05-14 | $57.13 | $186.99 | 0 |
| 2020-05-13 | $57.13 | $186.99 | 200 |
| 2020-05-12 | $57.50 | $188.20 | 200 |
| 2020-05-11 | $57.50 | $188.20 | 400 |
| 2020-05-08 | $58.89 | $192.75 | 100 |
| 2020-05-07 | $57.26 | $187.41 | 700 |
| 2020-05-06 | $57.28 | $187.48 | 3,700 |
| 2020-05-05 | $60.00 | $196.38 | 1,100 |
| 2020-05-04 | $62.70 | $205.22 | 300 |
| 2020-05-01 | $60.65 | $198.51 | 100 |
| 2020-04-30 | $61.00 | $199.65 | 300 |
| 2020-04-29 | $59.75 | $195.56 | 100 |
| 2020-04-28 | $59.75 | $195.56 | 0 |
| 2020-04-27 | $59.75 | $195.56 | 200 |
| 2020-04-24 | $59.48 | $194.68 | 0 |
| 2020-04-23 | $59.48 | $194.68 | 200 |
| 2020-04-22 | $57.50 | $188.20 | 0 |
| 2020-04-21 | $57.50 | $188.20 | 0 |
| 2020-04-20 | $57.50 | $188.20 | 0 |
| 2020-04-17 | $57.50 | $188.20 | 300 |
| 2020-04-16 | $57.50 | $188.20 | 100 |
| 2020-04-15 | $57.00 | $186.56 | 200 |
| 2020-04-14 | $56.50 | $184.92 | 300 |
| 2020-04-13 | $57.75 | $189.02 | 1,000 |
| 2020-04-09 | $55.90 | $182.96 | 2,500 |
| 2020-04-08 | $56.35 | $184.43 | 0 |
| 2020-04-07 | $56.35 | $184.43 | 100 |
| 2020-04-06 | $55.00 | $180.01 | 0 |
| 2020-04-03 | $55.00 | $180.01 | 200 |
| 2020-04-02 | $55.99 | $183.26 | 200 |
| 2020-04-01 | $54.50 | $178.38 | 300 |
| 2020-03-31 | $55.52 | $181.72 | 300 |
| 2020-03-30 | $54.47 | $178.28 | 300 |
| 2020-03-27 | $58.50 | $191.47 | 0 |
| 2020-03-26 | $58.50 | $191.47 | 200 |
| 2020-03-25 | $58.50 | $191.47 | 300 |
| 2020-03-24 | $58.50 | $191.47 | 200 |
| 2020-03-23 | $53.06 | $173.67 | 1,400 |
| 2020-03-20 | $55.00 | $180.01 | 900 |
| 2020-03-19 | $56.00 | $183.29 | 300 |
| 2020-03-18 | $56.00 | $183.29 | 1,000 |
| 2020-03-17 | $57.66 | $188.72 | 1,600 |
| 2020-03-16 | $61.25 | $200.47 | 2,400 |
| 2020-03-13 | $61.00 | $199.65 | 2,100 |
| 2020-03-12 | $61.08 | $199.91 | 1,400 |
| 2020-03-11 | $61.05 | $199.82 | 300 |
| 2020-03-10 | $61.01 | $199.69 | 300 |
| 2020-03-09 | $61.00 | $199.65 | 700 |
| 2020-03-06 | $61.01 | $197.03 | 500 |
| 2020-03-05 | $59.52 | $192.22 | 1,000 |
| 2020-03-04 | $62.00 | $200.23 | 500 |
| 2020-03-03 | $61.60 | $198.94 | 500 |
| 2020-03-02 | $60.50 | $195.39 | 0 |
| 2020-02-28 | $60.50 | $195.39 | 500 |
| 2020-02-27 | $60.00 | $193.77 | 0 |
| 2020-02-26 | $60.00 | $193.77 | 0 |
| 2020-02-25 | $60.00 | $193.77 | 0 |
| 2020-02-24 | $60.00 | $193.77 | 0 |
| 2020-02-21 | $60.00 | $193.77 | 0 |
| 2020-02-20 | $60.00 | $193.77 | 300 |
| 2020-02-19 | $60.01 | $193.80 | 300 |
| 2020-02-18 | $60.01 | $193.80 | 700 |
| 2020-02-14 | $61.00 | $197.00 | 100 |
| 2020-02-13 | $61.60 | $198.94 | 200 |
| 2020-02-12 | $60.50 | $195.39 | 0 |
| 2020-02-11 | $60.50 | $195.39 | 300 |
| 2020-02-10 | $61.00 | $197.00 | 500 |
| 2020-02-07 | $60.50 | $195.39 | 200 |
| 2020-02-06 | $60.75 | $196.19 | 0 |
| 2020-02-05 | $60.75 | $196.19 | 200 |
| 2020-02-04 | $60.50 | $195.39 | 0 |
| 2020-02-03 | $60.50 | $195.39 | 0 |
| 2020-01-31 | $60.50 | $195.39 | 0 |
| 2020-01-30 | $60.50 | $195.39 | 0 |
| 2020-01-29 | $60.50 | $195.39 | 0 |
| 2020-01-28 | $60.50 | $195.39 | 100 |
| 2020-01-27 | $61.60 | $198.94 | 200 |
| 2020-01-24 | $60.95 | $196.84 | 0 |
| 2020-01-23 | $60.95 | $196.84 | 0 |
| 2020-01-22 | $60.95 | $196.84 | 0 |
| 2020-01-21 | $60.95 | $196.84 | 300 |
| 2020-01-17 | $60.00 | $193.77 | 300 |
| 2020-01-16 | $61.00 | $197.00 | 0 |
| 2020-01-15 | $61.00 | $197.00 | 0 |
| 2020-01-14 | $61.00 | $197.00 | 600 |
| 2020-01-13 | $59.51 | $192.19 | 100 |
| 2020-01-10 | $58.55 | $189.09 | 1,100 |
| 2020-01-09 | $60.00 | $193.77 | 300 |
| 2020-01-08 | $61.60 | $198.94 | 0 |
| 2020-01-07 | $61.60 | $198.94 | 100 |
| 2020-01-06 | $58.55 | $189.09 | 0 |
| 2020-01-03 | $58.55 | $189.09 | 0 |
| 2020-01-02 | $58.55 | $189.09 | 100 |