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
- 2001-07-18 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 | $48.40 | $110.19 | 0 |
| 2020-12-30 | $48.40 | $110.19 | 0 |
| 2020-12-29 | $48.40 | $110.19 | 0 |
| 2020-12-28 | $48.40 | $110.19 | 0 |
| 2020-12-24 | $48.40 | $110.19 | 0 |
| 2020-12-23 | $48.40 | $110.19 | 0 |
| 2020-12-22 | $48.40 | $110.19 | 0 |
| 2020-12-21 | $48.40 | $110.19 | 0 |
| 2020-12-18 | $48.40 | $110.19 | 0 |
| 2020-12-17 | $48.40 | $110.19 | 0 |
| 2020-12-16 | $48.40 | $110.19 | 0 |
| 2020-12-15 | $48.40 | $110.19 | 0 |
| 2020-12-14 | $48.40 | $110.19 | 0 |
| 2020-12-11 | $48.40 | $110.19 | 0 |
| 2020-12-10 | $48.40 | $110.19 | 0 |
| 2020-12-09 | $48.40 | $110.19 | 200 |
| 2020-12-08 | $48.00 | $109.28 | 0 |
| 2020-12-07 | $48.00 | $109.28 | 0 |
| 2020-12-04 | $48.00 | $109.28 | 200 |
| 2020-12-03 | $47.75 | $108.71 | 500 |
| 2020-12-02 | $49.25 | $112.13 | 0 |
| 2020-12-01 | $49.25 | $112.13 | 0 |
| 2020-11-30 | $49.25 | $112.13 | 0 |
| 2020-11-27 | $49.25 | $112.13 | 0 |
| 2020-11-25 | $49.25 | $112.13 | 0 |
| 2020-11-24 | $49.25 | $112.13 | 100 |
| 2020-11-23 | $49.25 | $112.13 | 100 |
| 2020-11-20 | $49.25 | $112.13 | 0 |
| 2020-11-19 | $49.25 | $112.13 | 200 |
| 2020-11-18 | $48.01 | $109.31 | 0 |
| 2020-11-17 | $48.01 | $109.31 | 0 |
| 2020-11-16 | $48.01 | $109.31 | 0 |
| 2020-11-13 | $48.01 | $109.31 | 0 |
| 2020-11-12 | $48.01 | $109.31 | 0 |
| 2020-11-11 | $48.01 | $109.31 | 0 |
| 2020-11-10 | $48.01 | $109.31 | 400 |
| 2020-11-09 | $47.65 | $108.49 | 0 |
| 2020-11-06 | $47.65 | $108.49 | 0 |
| 2020-11-05 | $47.65 | $108.49 | 0 |
| 2020-11-04 | $47.65 | $108.49 | 0 |
| 2020-11-03 | $47.65 | $108.49 | 0 |
| 2020-11-02 | $47.65 | $108.49 | 0 |
| 2020-10-30 | $47.65 | $108.49 | 0 |
| 2020-10-29 | $47.65 | $108.49 | 0 |
| 2020-10-28 | $47.65 | $108.49 | 0 |
| 2020-10-27 | $47.65 | $108.49 | 0 |
| 2020-10-26 | $47.65 | $108.49 | 0 |
| 2020-10-23 | $47.65 | $108.49 | 0 |
| 2020-10-22 | $47.65 | $108.49 | 0 |
| 2020-10-21 | $47.65 | $108.49 | 0 |
| 2020-10-20 | $47.65 | $108.49 | 0 |
| 2020-10-19 | $47.65 | $108.49 | 0 |
| 2020-10-16 | $47.65 | $108.49 | 0 |
| 2020-10-15 | $47.65 | $108.49 | 0 |
| 2020-10-14 | $47.65 | $108.49 | 0 |
| 2020-10-13 | $47.65 | $108.49 | 0 |
| 2020-10-12 | $47.65 | $108.49 | 0 |
| 2020-10-09 | $47.65 | $108.49 | 0 |
| 2020-10-08 | $47.65 | $108.49 | 0 |
| 2020-10-07 | $47.65 | $107.40 | 0 |
| 2020-10-06 | $47.65 | $107.40 | 0 |
| 2020-10-05 | $47.65 | $107.40 | 0 |
| 2020-10-02 | $47.65 | $107.40 | 400 |
| 2020-10-01 | $47.55 | $107.18 | 0 |
| 2020-09-30 | $47.55 | $107.18 | 0 |
| 2020-09-29 | $47.55 | $107.18 | 0 |
| 2020-09-28 | $47.55 | $107.18 | 5,500 |
| 2020-09-25 | $47.50 | $107.07 | 4,000 |
| 2020-09-24 | $47.50 | $107.07 | 1,500 |
| 2020-09-23 | $47.50 | $107.07 | 200 |
| 2020-09-22 | $47.55 | $107.18 | 0 |
| 2020-09-21 | $47.55 | $107.18 | 300 |
| 2020-09-18 | $47.49 | $107.04 | 200 |
| 2020-09-17 | $47.20 | $106.39 | 0 |
| 2020-09-16 | $47.20 | $106.39 | 300 |
| 2020-09-15 | $46.90 | $105.71 | 0 |
| 2020-09-14 | $46.90 | $105.71 | 0 |
| 2020-09-11 | $46.90 | $105.71 | 19,200 |
| 2020-09-10 | $47.50 | $107.07 | 0 |
| 2020-09-09 | $47.50 | $107.07 | 0 |
| 2020-09-08 | $47.50 | $107.07 | 0 |
| 2020-09-04 | $47.50 | $107.07 | 0 |
| 2020-09-03 | $47.50 | $107.07 | 0 |
| 2020-09-02 | $47.50 | $107.07 | 0 |
| 2020-09-01 | $47.50 | $107.07 | 0 |
| 2020-08-31 | $47.50 | $107.07 | 0 |
| 2020-08-28 | $47.50 | $107.07 | 0 |
| 2020-08-27 | $47.50 | $107.07 | 200 |
| 2020-08-26 | $47.50 | $107.07 | 0 |
| 2020-08-25 | $47.50 | $107.07 | 100 |
| 2020-08-24 | $46.25 | $104.25 | 0 |
| 2020-08-21 | $46.25 | $104.25 | 0 |
| 2020-08-20 | $46.25 | $104.25 | 0 |
| 2020-08-19 | $46.25 | $104.25 | 0 |
| 2020-08-18 | $46.25 | $104.25 | 0 |
| 2020-08-17 | $46.25 | $104.25 | 0 |
| 2020-08-14 | $46.25 | $104.25 | 0 |
| 2020-08-13 | $46.25 | $104.25 | 0 |
| 2020-08-12 | $46.25 | $104.25 | 0 |
| 2020-08-11 | $46.25 | $104.25 | 0 |
| 2020-08-10 | $46.25 | $104.25 | 0 |
| 2020-08-07 | $46.25 | $104.25 | 0 |
| 2020-08-06 | $46.25 | $104.25 | 0 |
| 2020-08-05 | $46.25 | $104.25 | 0 |
| 2020-08-04 | $46.25 | $104.25 | 100 |
| 2020-08-03 | $46.25 | $104.25 | 100 |
| 2020-07-31 | $46.25 | $104.25 | 0 |
| 2020-07-30 | $46.25 | $104.25 | 0 |
| 2020-07-29 | $46.25 | $104.25 | 0 |
| 2020-07-28 | $46.25 | $104.25 | 0 |
| 2020-07-27 | $46.25 | $104.25 | 0 |
| 2020-07-24 | $46.25 | $104.25 | 200 |
| 2020-07-23 | $45.73 | $103.08 | 800 |
| 2020-07-22 | $47.75 | $107.63 | 0 |
| 2020-07-21 | $47.75 | $107.63 | 0 |
| 2020-07-20 | $47.75 | $107.63 | 0 |
| 2020-07-17 | $47.75 | $107.63 | 0 |
| 2020-07-16 | $47.75 | $107.63 | 0 |
| 2020-07-15 | $47.75 | $107.63 | 0 |
| 2020-07-14 | $47.75 | $107.63 | 0 |
| 2020-07-13 | $47.75 | $107.63 | 0 |
| 2020-07-10 | $47.75 | $107.63 | 0 |
| 2020-07-09 | $47.75 | $107.63 | 0 |
| 2020-07-08 | $47.75 | $106.56 | 0 |
| 2020-07-07 | $47.75 | $106.56 | 0 |
| 2020-07-06 | $47.75 | $106.56 | 0 |
| 2020-07-02 | $47.75 | $106.56 | 0 |
| 2020-07-01 | $47.75 | $106.56 | 0 |
| 2020-06-30 | $47.75 | $106.56 | 100 |
| 2020-06-29 | $47.89 | $106.87 | 100 |
| 2020-06-26 | $47.78 | $106.63 | 0 |
| 2020-06-25 | $47.78 | $106.63 | 0 |
| 2020-06-24 | $47.78 | $106.63 | 0 |
| 2020-06-23 | $47.78 | $106.63 | 0 |
| 2020-06-22 | $47.78 | $106.63 | 0 |
| 2020-06-19 | $47.78 | $106.63 | 0 |
| 2020-06-18 | $47.78 | $106.63 | 0 |
| 2020-06-17 | $47.78 | $106.63 | 900 |
| 2020-06-16 | $46.05 | $102.77 | 300 |
| 2020-06-15 | $47.00 | $104.89 | 100 |
| 2020-06-12 | $46.30 | $103.32 | 0 |
| 2020-06-11 | $46.30 | $103.32 | 0 |
| 2020-06-10 | $46.30 | $103.32 | 0 |
| 2020-06-09 | $46.30 | $103.32 | 0 |
| 2020-06-08 | $46.30 | $103.32 | 0 |
| 2020-06-05 | $46.30 | $103.32 | 0 |
| 2020-06-04 | $46.30 | $103.32 | 0 |
| 2020-06-03 | $46.30 | $103.32 | 0 |
| 2020-06-02 | $46.30 | $103.32 | 0 |
| 2020-06-01 | $46.30 | $103.32 | 100 |
| 2020-05-29 | $45.30 | $101.09 | 100 |
| 2020-05-28 | $45.80 | $102.21 | 0 |
| 2020-05-27 | $45.80 | $102.21 | 0 |
| 2020-05-26 | $45.80 | $102.21 | 2,500 |
| 2020-05-22 | $45.00 | $100.42 | 0 |
| 2020-05-21 | $45.00 | $100.42 | 0 |
| 2020-05-20 | $45.00 | $100.42 | 0 |
| 2020-05-19 | $45.00 | $100.42 | 0 |
| 2020-05-18 | $45.00 | $100.42 | 0 |
| 2020-05-15 | $45.00 | $100.42 | 0 |
| 2020-05-14 | $45.00 | $100.42 | 0 |
| 2020-05-13 | $45.00 | $100.42 | 0 |
| 2020-05-12 | $45.00 | $100.42 | 0 |
| 2020-05-11 | $45.00 | $100.42 | 0 |
| 2020-05-08 | $45.00 | $100.42 | 0 |
| 2020-05-07 | $45.00 | $100.42 | 0 |
| 2020-05-06 | $45.00 | $100.42 | 0 |
| 2020-05-05 | $45.00 | $100.42 | 0 |
| 2020-05-04 | $45.00 | $100.42 | 100 |
| 2020-05-01 | $47.90 | $106.89 | 0 |
| 2020-04-30 | $47.90 | $106.89 | 0 |
| 2020-04-29 | $47.90 | $106.89 | 0 |
| 2020-04-28 | $47.90 | $106.89 | 0 |
| 2020-04-27 | $47.90 | $106.89 | 0 |
| 2020-04-24 | $47.90 | $106.89 | 0 |
| 2020-04-23 | $47.90 | $106.89 | 0 |
| 2020-04-22 | $47.90 | $106.89 | 0 |
| 2020-04-21 | $47.90 | $106.89 | 0 |
| 2020-04-20 | $47.90 | $106.89 | 0 |
| 2020-04-17 | $47.90 | $106.89 | 0 |
| 2020-04-16 | $47.90 | $106.89 | 0 |
| 2020-04-15 | $47.90 | $106.89 | 0 |
| 2020-04-14 | $47.90 | $106.89 | 0 |
| 2020-04-13 | $47.90 | $106.89 | 0 |
| 2020-04-09 | $47.90 | $106.89 | 0 |
| 2020-04-08 | $47.90 | $106.89 | 100 |
| 2020-04-07 | $47.00 | $103.83 | 0 |
| 2020-04-06 | $47.00 | $103.83 | 0 |
| 2020-04-03 | $47.00 | $103.83 | 0 |
| 2020-04-02 | $47.00 | $103.83 | 0 |
| 2020-04-01 | $47.00 | $103.83 | 0 |
| 2020-03-31 | $47.00 | $103.83 | 0 |
| 2020-03-30 | $47.00 | $103.83 | 0 |
| 2020-03-27 | $47.00 | $103.83 | 0 |
| 2020-03-26 | $47.00 | $103.83 | 0 |
| 2020-03-25 | $47.00 | $103.83 | 0 |
| 2020-03-24 | $47.00 | $103.83 | 0 |
| 2020-03-23 | $47.00 | $103.83 | 0 |
| 2020-03-20 | $47.00 | $103.83 | 0 |
| 2020-03-19 | $47.00 | $103.83 | 0 |
| 2020-03-18 | $47.00 | $103.83 | 100 |
| 2020-03-17 | $46.21 | $102.08 | 600 |
| 2020-03-16 | $46.36 | $102.41 | 0 |
| 2020-03-13 | $46.36 | $102.41 | 100 |
| 2020-03-12 | $48.10 | $106.26 | 0 |
| 2020-03-11 | $48.10 | $106.26 | 0 |
| 2020-03-10 | $48.10 | $106.26 | 200 |
| 2020-03-09 | $47.25 | $104.38 | 0 |
| 2020-03-06 | $47.25 | $104.38 | 0 |
| 2020-03-05 | $47.25 | $104.38 | 0 |
| 2020-03-04 | $47.25 | $104.38 | 0 |
| 2020-03-03 | $47.25 | $104.38 | 0 |
| 2020-03-02 | $47.25 | $104.38 | 0 |
| 2020-02-28 | $47.25 | $104.38 | 0 |
| 2020-02-27 | $47.25 | $104.38 | 0 |
| 2020-02-26 | $47.25 | $104.38 | 0 |
| 2020-02-25 | $47.25 | $104.38 | 0 |
| 2020-02-24 | $47.25 | $104.38 | 200 |
| 2020-02-21 | $46.35 | $102.39 | 0 |
| 2020-02-20 | $46.35 | $102.39 | 0 |
| 2020-02-19 | $46.35 | $102.39 | 0 |
| 2020-02-18 | $46.35 | $102.39 | 0 |
| 2020-02-14 | $46.35 | $102.39 | 0 |
| 2020-02-13 | $46.35 | $102.39 | 0 |
| 2020-02-12 | $46.35 | $102.39 | 0 |
| 2020-02-11 | $46.35 | $102.39 | 200 |
| 2020-02-10 | $47.80 | $105.59 | 0 |
| 2020-02-07 | $47.80 | $105.59 | 0 |
| 2020-02-06 | $47.80 | $105.59 | 0 |
| 2020-02-05 | $47.80 | $105.59 | 0 |
| 2020-02-04 | $47.80 | $105.59 | 0 |
| 2020-02-03 | $47.80 | $105.59 | 0 |
| 2020-01-31 | $47.80 | $105.59 | 0 |
| 2020-01-30 | $47.80 | $105.59 | 0 |
| 2020-01-29 | $47.80 | $105.59 | 0 |
| 2020-01-28 | $47.80 | $105.59 | 0 |
| 2020-01-27 | $47.80 | $105.59 | 0 |
| 2020-01-24 | $47.80 | $105.59 | 0 |
| 2020-01-23 | $47.80 | $105.59 | 0 |
| 2020-01-22 | $47.80 | $105.59 | 0 |
| 2020-01-21 | $47.80 | $105.59 | 0 |
| 2020-01-17 | $47.80 | $105.59 | 0 |
| 2020-01-16 | $47.80 | $105.59 | 0 |
| 2020-01-15 | $47.80 | $105.59 | 0 |
| 2020-01-14 | $47.80 | $105.59 | 0 |
| 2020-01-13 | $47.80 | $105.59 | 0 |
| 2020-01-10 | $47.80 | $105.59 | 0 |
| 2020-01-09 | $47.80 | $105.59 | 700 |
| 2020-01-08 | $47.47 | $103.81 | 100 |
| 2020-01-07 | $47.00 | $102.79 | 0 |
| 2020-01-06 | $47.00 | $102.79 | 0 |
| 2020-01-03 | $47.00 | $102.79 | 0 |
| 2020-01-02 | $47.00 | $102.79 | 0 |