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
- 1973-02-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $26.63 | $55.55 | 110,000 | — | — |
| 2020-12-30 | $26.65 | $55.60 | 157,000 | — | — |
| 2020-12-29 | $26.53 | $55.34 | 253,000 | — | — |
| 2020-12-28 | $26.93 | $56.18 | 213,000 | — | — |
| 2020-12-24 | $26.60 | $55.49 | 47,000 | — | — |
| 2020-12-23 | $26.90 | $56.12 | 134,000 | — | — |
| 2020-12-22 | $26.40 | $55.08 | 182,000 | — | — |
| 2020-12-21 | $26.66 | $55.62 | 269,000 | — | — |
| 2020-12-18 | $27.25 | $56.86 | 1,300,000 | — | — |
| 2020-12-17 | $26.86 | $56.03 | 224,000 | — | — |
| 2020-12-16 | $26.71 | $55.72 | 220,000 | — | — |
| 2020-12-15 | $26.59 | $55.48 | 164,000 | — | — |
| 2020-12-14 | $26.28 | $54.83 | 171,000 | — | — |
| 2020-12-11 | $26.05 | $54.36 | 158,000 | — | — |
| 2020-12-10 | $26.10 | $54.45 | 136,000 | — | — |
| 2020-12-09 | $26.07 | $54.38 | 232,000 | — | — |
| 2020-12-08 | $25.75 | $53.71 | 384,000 | — | — |
| 2020-12-07 | $25.72 | $53.65 | 195,000 | — | — |
| 2020-12-04 | $25.84 | $53.91 | 172,000 | — | — |
| 2020-12-03 | $26.16 | $54.57 | 194,000 | — | — |
| 2020-12-02 | $25.83 | $53.88 | 173,000 | — | — |
| 2020-12-01 | $26.33 | $54.92 | 294,000 | — | — |
| 2020-11-30 | $26.17 | $54.60 | 308,000 | — | — |
| 2020-11-27 | $26.41 | $55.09 | 131,000 | — | — |
| 2020-11-25 | $26.53 | $55.35 | 148,000 | — | — |
| 2020-11-24 | $27.09 | $56.51 | 272,000 | — | — |
| 2020-11-23 | $26.24 | $54.75 | 192,000 | — | — |
| 2020-11-20 | $26.39 | $55.05 | 256,000 | — | — |
| 2020-11-19 | $26.86 | $56.05 | 201,000 | — | — |
| 2020-11-18 | $26.83 | $55.98 | 229,000 | — | — |
| 2020-11-17 | $26.96 | $56.25 | 275,000 | — | — |
| 2020-11-16 | $26.67 | $55.65 | 382,000 | — | — |
| 2020-11-13 | $25.85 | $53.92 | 137,000 | — | — |
| 2020-11-12 | $25.44 | $53.08 | 230,000 | — | — |
| 2020-11-11 | $26.00 | $54.24 | 267,000 | — | — |
| 2020-11-10 | $25.56 | $53.32 | 430,000 | — | — |
| 2020-11-09 | $24.21 | $50.50 | 481,000 | — | — |
| 2020-11-06 | $23.75 | $49.55 | 198,000 | — | — |
| 2020-11-05 | $24.15 | $50.38 | 373,000 | — | — |
| 2020-11-04 | $23.22 | $48.45 | 303,000 | — | — |
| 2020-11-03 | $23.20 | $48.40 | 348,000 | — | — |
| 2020-11-02 | $22.64 | $47.23 | 387,000 | — | — |
| 2020-10-30 | $22.90 | $47.76 | 267,000 | — | — |
| 2020-10-29 | $23.11 | $48.21 | 240,000 | — | — |
| 2020-10-28 | $23.34 | $48.69 | 310,000 | — | — |
| 2020-10-27 | $23.92 | $49.91 | 267,000 | — | — |
| 2020-10-26 | $24.12 | $50.33 | 300,000 | — | — |
| 2020-10-23 | $24.75 | $51.64 | 126,000 | — | — |
| 2020-10-22 | $25.01 | $52.19 | 169,000 | — | — |
| 2020-10-21 | $24.90 | $51.89 | 123,000 | — | — |
| 2020-10-20 | $25.02 | $52.15 | 136,000 | — | — |
| 2020-10-19 | $25.06 | $52.22 | 197,000 | — | — |
| 2020-10-16 | $25.41 | $52.95 | 210,000 | — | — |
| 2020-10-15 | $25.37 | $52.87 | 258,000 | — | — |
| 2020-10-14 | $25.00 | $52.10 | 249,000 | — | — |
| 2020-10-13 | $24.85 | $51.79 | 270,000 | — | — |
| 2020-10-12 | $24.58 | $51.24 | 210,000 | — | — |
| 2020-10-09 | $24.23 | $50.50 | 250,000 | — | — |
| 2020-10-08 | $24.03 | $50.09 | 168,000 | — | — |
| 2020-10-07 | $23.97 | $49.96 | 263,000 | — | — |
| 2020-10-06 | $24.26 | $50.57 | 403,000 | — | — |
| 2020-10-05 | $24.26 | $50.56 | 137,000 | — | — |
| 2020-10-02 | $24.26 | $50.56 | 249,000 | — | — |
| 2020-10-01 | $23.93 | $49.88 | 297,000 | — | — |
| 2020-09-30 | $24.07 | $50.16 | 268,000 | — | — |
| 2020-09-29 | $23.90 | $49.81 | 142,000 | — | — |
| 2020-09-28 | $24.11 | $50.25 | 270,000 | — | — |
| 2020-09-25 | $24.02 | $50.05 | 154,000 | — | — |
| 2020-09-24 | $23.97 | $49.96 | 385,000 | — | — |
| 2020-09-23 | $23.02 | $47.99 | 265,000 | — | — |
| 2020-09-22 | $23.93 | $49.88 | 191,000 | — | — |
| 2020-09-21 | $23.63 | $49.25 | 346,000 | — | — |
| 2020-09-18 | $24.46 | $50.98 | 718,000 | — | — |
| 2020-09-17 | $24.95 | $52.00 | 217,000 | — | — |
| 2020-09-16 | $25.47 | $53.09 | 231,000 | — | — |
| 2020-09-15 | $26.03 | $54.25 | 283,000 | — | — |
| 2020-09-14 | $26.54 | $55.31 | 295,000 | — | — |
| 2020-09-11 | $26.91 | $56.08 | 271,000 | — | — |
| 2020-09-10 | $27.10 | $56.48 | 195,000 | — | — |
| 2020-09-09 | $27.53 | $57.38 | 312,000 | — | — |
| 2020-09-08 | $26.97 | $56.21 | 269,000 | — | — |
| 2020-09-04 | $27.53 | $57.38 | 276,000 | — | — |
| 2020-09-03 | $27.68 | $57.69 | 314,000 | — | — |
| 2020-09-02 | $28.28 | $58.94 | 410,000 | — | — |
| 2020-09-01 | $27.44 | $57.19 | 308,000 | — | — |
| 2020-08-31 | $27.33 | $56.96 | 396,000 | — | — |
| 2020-08-28 | $27.85 | $58.04 | 185,000 | — | — |
| 2020-08-27 | $27.52 | $57.36 | 207,000 | — | — |
| 2020-08-26 | $27.38 | $57.07 | 225,000 | — | — |
| 2020-08-25 | $27.46 | $57.23 | 237,000 | — | — |
| 2020-08-24 | $27.75 | $57.83 | 292,000 | — | — |
| 2020-08-21 | $26.74 | $55.73 | 907,000 | — | — |
| 2020-08-20 | $27.06 | $56.39 | 230,000 | — | — |
| 2020-08-19 | $27.28 | $56.85 | 319,000 | — | — |
| 2020-08-18 | $27.27 | $56.84 | 331,000 | — | — |
| 2020-08-17 | $27.28 | $56.85 | 236,000 | — | — |
| 2020-08-14 | $27.65 | $57.62 | 297,000 | — | — |
| 2020-08-13 | $27.43 | $57.17 | 368,000 | — | — |
| 2020-08-12 | $27.28 | $56.85 | 408,000 | — | — |
| 2020-08-11 | $27.11 | $56.51 | 425,000 | — | — |
| 2020-08-10 | $27.49 | $57.30 | 758,000 | — | — |
| 2020-08-07 | $26.32 | $54.86 | 420,000 | — | — |
| 2020-08-06 | $25.80 | $53.78 | 571,000 | — | — |
| 2020-08-05 | $26.90 | $56.06 | 1,426,000 | — | — |
| 2020-08-04 | $22.82 | $47.57 | 434,000 | — | — |
| 2020-08-03 | $22.88 | $47.69 | 515,000 | — | — |
| 2020-07-31 | $22.96 | $47.84 | 517,000 | — | — |
| 2020-07-30 | $22.70 | $47.31 | 326,000 | — | — |
| 2020-07-29 | $23.12 | $48.19 | 349,000 | — | — |
| 2020-07-28 | $23.06 | $48.05 | 316,000 | — | — |
| 2020-07-27 | $23.44 | $48.85 | 503,000 | — | — |
| 2020-07-24 | $23.03 | $47.99 | 431,000 | — | — |
| 2020-07-23 | $22.85 | $47.63 | 520,000 | — | — |
| 2020-07-22 | $22.76 | $47.38 | 472,000 | — | — |
| 2020-07-21 | $22.67 | $47.19 | 402,000 | — | — |
| 2020-07-20 | $22.70 | $47.26 | 436,000 | — | — |
| 2020-07-17 | $23.04 | $47.96 | 394,000 | — | — |
| 2020-07-16 | $22.75 | $47.36 | 242,000 | — | — |
| 2020-07-15 | $22.90 | $47.68 | 292,000 | — | — |
| 2020-07-14 | $22.80 | $47.46 | 352,000 | — | — |
| 2020-07-13 | $22.57 | $46.98 | 396,000 | — | — |
| 2020-07-10 | $22.59 | $47.02 | 413,000 | — | — |
| 2020-07-09 | $22.30 | $46.43 | 363,000 | — | — |
| 2020-07-08 | $23.05 | $47.99 | 215,000 | — | — |
| 2020-07-07 | $23.13 | $48.16 | 252,000 | — | — |
| 2020-07-06 | $23.43 | $48.77 | 334,000 | — | — |
| 2020-07-02 | $23.00 | $47.89 | 254,000 | — | — |
| 2020-07-01 | $22.96 | $47.80 | 275,000 | — | — |
| 2020-06-30 | $22.92 | $47.71 | 197,000 | — | — |
| 2020-06-29 | $23.18 | $48.26 | 363,000 | — | — |
| 2020-06-26 | $22.13 | $46.07 | 508,000 | — | — |
| 2020-06-25 | $23.20 | $48.30 | 294,000 | — | — |
| 2020-06-24 | $23.04 | $47.97 | 353,000 | — | — |
| 2020-06-23 | $23.38 | $48.66 | 281,000 | — | — |
| 2020-06-22 | $23.49 | $48.91 | 299,000 | — | — |
| 2020-06-19 | $24.03 | $50.02 | 592,000 | — | — |
| 2020-06-18 | $24.38 | $50.76 | 216,000 | — | — |
| 2020-06-17 | $24.00 | $49.97 | 200,000 | — | — |
| 2020-06-16 | $24.14 | $50.25 | 469,000 | — | — |
| 2020-06-15 | $23.74 | $49.42 | 367,000 | — | — |
| 2020-06-12 | $23.18 | $48.26 | 579,000 | — | — |
| 2020-06-11 | $22.15 | $46.12 | 661,000 | — | — |
| 2020-06-10 | $24.00 | $49.97 | 343,000 | — | — |
| 2020-06-09 | $24.28 | $50.55 | 460,000 | — | — |
| 2020-06-08 | $24.37 | $50.74 | 410,000 | — | — |
| 2020-06-05 | $24.30 | $50.58 | 523,000 | — | — |
| 2020-06-04 | $24.25 | $50.48 | 414,000 | — | — |
| 2020-06-03 | $24.35 | $50.70 | 465,000 | — | — |
| 2020-06-02 | $24.30 | $50.59 | 325,000 | — | — |
| 2020-06-01 | $24.35 | $50.70 | 356,000 | — | — |
| 2020-05-29 | $24.34 | $50.68 | 404,000 | — | — |
| 2020-05-28 | $24.69 | $51.41 | 313,000 | — | — |
| 2020-05-27 | $25.05 | $52.16 | 356,000 | — | — |
| 2020-05-26 | $24.15 | $50.27 | 361,000 | — | — |
| 2020-05-22 | $23.66 | $49.26 | 198,000 | — | — |
| 2020-05-21 | $23.47 | $48.87 | 179,000 | — | — |
| 2020-05-20 | $23.80 | $49.56 | 277,000 | — | — |
| 2020-05-19 | $23.29 | $48.49 | 289,000 | — | — |
| 2020-05-18 | $23.67 | $49.29 | 337,000 | — | — |
| 2020-05-15 | $22.70 | $47.26 | 250,000 | — | — |
| 2020-05-14 | $22.96 | $47.79 | 304,000 | — | — |
| 2020-05-13 | $22.76 | $47.38 | 457,000 | — | — |
| 2020-05-12 | $23.21 | $48.32 | 385,000 | — | — |
| 2020-05-11 | $23.75 | $49.44 | 326,000 | — | — |
| 2020-05-08 | $24.10 | $50.16 | 510,000 | — | — |
| 2020-05-07 | $23.05 | $47.99 | 542,000 | — | — |
| 2020-05-06 | $23.99 | $49.94 | 516,000 | — | — |
| 2020-05-05 | $23.36 | $48.64 | 425,000 | — | — |
| 2020-05-04 | $23.29 | $48.48 | 393,000 | — | — |
| 2020-05-01 | $23.21 | $48.33 | 315,000 | — | — |
| 2020-04-30 | $23.55 | $49.02 | 410,000 | — | — |
| 2020-04-29 | $24.25 | $50.49 | 463,000 | — | — |
| 2020-04-28 | $23.76 | $49.46 | 521,000 | — | — |
| 2020-04-27 | $23.81 | $49.56 | 589,000 | — | — |
| 2020-04-24 | $22.79 | $47.44 | 292,000 | — | — |
| 2020-04-23 | $22.61 | $47.08 | 279,000 | — | — |
| 2020-04-22 | $22.75 | $47.37 | 414,000 | — | — |
| 2020-04-21 | $22.37 | $46.52 | 632,000 | — | — |
| 2020-04-20 | $23.49 | $48.85 | 412,000 | — | — |
| 2020-04-17 | $24.30 | $50.53 | 318,000 | — | — |
| 2020-04-16 | $23.68 | $49.24 | 360,000 | — | — |
| 2020-04-15 | $23.44 | $48.75 | 450,000 | — | — |
| 2020-04-14 | $24.20 | $50.32 | 522,000 | — | — |
| 2020-04-13 | $23.82 | $49.53 | 761,000 | — | — |
| 2020-04-09 | $25.32 | $52.65 | 867,000 | — | — |
| 2020-04-08 | $23.00 | $47.83 | 529,000 | — | — |
| 2020-04-07 | $22.30 | $46.37 | 736,000 | — | — |
| 2020-04-06 | $22.15 | $46.06 | 759,000 | — | — |
| 2020-04-03 | $20.70 | $43.05 | 539,000 | — | — |
| 2020-04-02 | $19.90 | $41.38 | 601,000 | — | — |
| 2020-04-01 | $19.41 | $40.36 | 863,000 | — | — |
| 2020-03-31 | $20.85 | $43.36 | 528,000 | — | — |
| 2020-03-30 | $20.77 | $43.18 | 471,000 | — | — |
| 2020-03-27 | $20.11 | $41.82 | 840,000 | — | — |
| 2020-03-26 | $22.00 | $45.74 | 1,259,000 | — | — |
| 2020-03-25 | $21.87 | $45.47 | 1,701,000 | — | — |
| 2020-03-24 | $20.30 | $42.21 | 820,000 | — | — |
| 2020-03-23 | $19.34 | $40.22 | 683,000 | — | — |
| 2020-03-20 | $19.26 | $40.05 | 999,000 | — | — |
| 2020-03-19 | $20.10 | $41.80 | 1,098,000 | — | — |
| 2020-03-18 | $20.63 | $42.91 | 782,000 | — | — |
| 2020-03-17 | $21.62 | $44.96 | 919,000 | — | — |
| 2020-03-16 | $20.11 | $41.81 | 621,000 | — | — |
| 2020-03-13 | $21.67 | $45.06 | 960,000 | — | — |
| 2020-03-12 | $20.35 | $42.33 | 1,042,000 | — | — |
| 2020-03-11 | $20.60 | $42.84 | 917,000 | — | — |
| 2020-03-10 | $21.81 | $45.36 | 1,022,000 | — | — |
| 2020-03-09 | $19.86 | $41.30 | 793,000 | — | — |
| 2020-03-06 | $20.61 | $42.85 | 453,000 | — | — |
| 2020-03-05 | $20.65 | $42.93 | 561,000 | — | — |
| 2020-03-04 | $21.60 | $44.92 | 959,000 | — | — |
| 2020-03-03 | $21.20 | $44.08 | 1,026,000 | — | — |
| 2020-03-02 | $22.10 | $45.96 | 1,547,000 | — | — |
| 2020-02-28 | $19.64 | $40.84 | 1,048,000 | — | — |
| 2020-02-27 | $20.10 | $41.80 | 874,000 | — | — |
| 2020-02-26 | $21.00 | $43.67 | 1,950,000 | — | — |
| 2020-02-25 | $25.60 | $53.23 | 701,000 | — | — |
| 2020-02-24 | $26.52 | $55.16 | 293,000 | — | — |
| 2020-02-21 | $27.37 | $56.91 | 241,000 | — | — |
| 2020-02-20 | $27.40 | $56.97 | 318,000 | — | — |
| 2020-02-19 | $27.66 | $57.52 | 298,000 | — | — |
| 2020-02-18 | $27.75 | $57.71 | 425,000 | — | — |
| 2020-02-14 | $28.10 | $58.44 | 370,000 | — | — |
| 2020-02-13 | $28.75 | $59.79 | 333,000 | — | — |
| 2020-02-12 | $28.10 | $58.43 | 232,000 | — | — |
| 2020-02-11 | $28.21 | $58.67 | 340,000 | — | — |
| 2020-02-10 | $28.01 | $58.25 | 242,000 | — | — |
| 2020-02-07 | $27.94 | $58.09 | 213,000 | — | — |
| 2020-02-06 | $27.68 | $57.56 | 297,000 | — | — |
| 2020-02-05 | $27.45 | $57.09 | 341,000 | — | — |
| 2020-02-04 | $27.77 | $57.75 | 375,000 | — | — |
| 2020-02-03 | $27.65 | $57.50 | 480,000 | — | — |
| 2020-01-31 | $27.08 | $56.32 | 321,000 | — | — |
| 2020-01-30 | $27.71 | $57.62 | 293,000 | — | — |
| 2020-01-29 | $27.40 | $56.99 | 504,000 | — | — |
| 2020-01-28 | $27.50 | $57.19 | 246,000 | — | — |
| 2020-01-27 | $27.64 | $57.49 | 456,000 | — | — |
| 2020-01-24 | $27.62 | $57.44 | 359,000 | — | — |
| 2020-01-23 | $27.81 | $57.83 | 260,000 | — | — |
| 2020-01-22 | $28.18 | $58.56 | 214,000 | — | — |
| 2020-01-21 | $28.08 | $58.34 | 235,000 | — | — |
| 2020-01-17 | $27.93 | $58.03 | 438,000 | — | — |
| 2020-01-16 | $28.64 | $59.50 | 468,000 | — | — |
| 2020-01-15 | $27.82 | $57.80 | 374,000 | — | — |
| 2020-01-14 | $27.74 | $57.64 | 368,000 | — | — |
| 2020-01-13 | $28.07 | $58.32 | 335,000 | — | — |
| 2020-01-10 | $27.50 | $57.14 | 364,000 | — | — |
| 2020-01-09 | $27.65 | $57.44 | 385,000 | — | — |
| 2020-01-08 | $27.73 | $57.61 | 248,000 | — | — |
| 2020-01-07 | $27.92 | $58.00 | 424,000 | — | — |
| 2020-01-06 | $28.20 | $58.59 | 293,000 | — | — |
| 2020-01-03 | $28.58 | $59.37 | 375,000 | — | — |
| 2020-01-02 | $28.24 | $58.67 | 423,000 | — | — |