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
- 1994-03-17 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 | $31.81 | $31.81 | 3,470,000 | — | — |
| 2020-12-30 | $31.64 | $31.63 | 3,545,200 | — | — |
| 2020-12-29 | $31.48 | $31.48 | 3,761,600 | — | — |
| 2020-12-28 | $31.68 | $31.68 | 4,041,600 | — | — |
| 2020-12-24 | $30.93 | $30.93 | 1,165,600 | — | — |
| 2020-12-23 | $30.84 | $30.84 | 3,006,800 | — | — |
| 2020-12-22 | $30.76 | $30.76 | 3,226,000 | — | — |
| 2020-12-21 | $30.55 | $30.55 | 7,532,400 | — | — |
| 2020-12-18 | $30.59 | $30.59 | 9,810,400 | — | — |
| 2020-12-17 | $30.42 | $30.42 | 3,569,600 | — | — |
| 2020-12-16 | $30.23 | $30.23 | 3,813,600 | — | — |
| 2020-12-15 | $30.34 | $30.34 | 7,341,200 | — | — |
| 2020-12-14 | $29.57 | $29.57 | 7,498,400 | — | — |
| 2020-12-11 | $29.25 | $29.25 | 5,185,600 | — | — |
| 2020-12-10 | $28.69 | $28.69 | 3,946,400 | — | — |
| 2020-12-09 | $28.52 | $28.52 | 3,783,200 | — | — |
| 2020-12-08 | $28.89 | $28.89 | 4,431,600 | — | — |
| 2020-12-07 | $28.65 | $28.65 | 4,580,000 | — | — |
| 2020-12-04 | $28.02 | $28.02 | 5,454,800 | — | — |
| 2020-12-03 | $28.75 | $28.75 | 6,026,800 | — | — |
| 2020-12-02 | $28.33 | $28.33 | 4,263,200 | — | — |
| 2020-12-01 | $28.81 | $28.81 | 5,657,600 | — | — |
| 2020-11-30 | $28.86 | $28.86 | 11,643,200 | — | — |
| 2020-11-27 | $28.80 | $28.80 | 1,938,400 | — | — |
| 2020-11-25 | $28.69 | $28.69 | 3,933,600 | — | — |
| 2020-11-24 | $28.30 | $28.30 | 5,967,200 | — | — |
| 2020-11-23 | $28.29 | $28.29 | 5,574,800 | — | — |
| 2020-11-20 | $28.62 | $28.62 | 5,804,000 | — | — |
| 2020-11-19 | $28.46 | $28.46 | 8,041,200 | — | — |
| 2020-11-18 | $28.99 | $28.99 | 7,398,800 | — | — |
| 2020-11-17 | $29.05 | $29.05 | 5,087,200 | — | — |
| 2020-11-16 | $29.01 | $29.01 | 7,867,600 | — | — |
| 2020-11-13 | $29.43 | $29.43 | 6,523,600 | — | — |
| 2020-11-12 | $29.33 | $29.33 | 3,612,000 | — | — |
| 2020-11-11 | $29.45 | $29.45 | 4,303,200 | — | — |
| 2020-11-10 | $29.25 | $29.25 | 7,425,200 | — | — |
| 2020-11-09 | $30.33 | $30.33 | 7,261,200 | — | — |
| 2020-11-06 | $30.93 | $30.93 | 2,878,400 | — | — |
| 2020-11-05 | $30.99 | $30.99 | 4,321,200 | — | — |
| 2020-11-04 | $30.33 | $30.33 | 4,421,600 | — | — |
| 2020-11-03 | $29.09 | $29.09 | 5,582,400 | — | — |
| 2020-11-02 | $28.35 | $28.35 | 6,191,200 | — | — |
| 2020-10-30 | $27.59 | $27.59 | 5,993,600 | — | — |
| 2020-10-29 | $27.82 | $27.82 | 6,564,000 | — | — |
| 2020-10-28 | $27.12 | $27.12 | 5,079,200 | — | — |
| 2020-10-27 | $28.03 | $28.03 | 3,350,400 | — | — |
| 2020-10-26 | $28.00 | $28.00 | 3,830,400 | — | — |
| 2020-10-23 | $28.57 | $28.57 | 4,954,000 | — | — |
| 2020-10-22 | $28.52 | $28.52 | 4,002,800 | — | — |
| 2020-10-21 | $28.65 | $28.65 | 2,448,400 | — | — |
| 2020-10-20 | $28.75 | $28.75 | 2,458,800 | — | — |
| 2020-10-19 | $28.82 | $28.82 | 3,600,400 | — | — |
| 2020-10-16 | $29.30 | $29.30 | 3,440,400 | — | — |
| 2020-10-15 | $29.41 | $29.41 | 2,923,600 | — | — |
| 2020-10-14 | $28.95 | $28.95 | 3,214,400 | — | — |
| 2020-10-13 | $29.09 | $29.09 | 4,498,800 | — | — |
| 2020-10-12 | $29.27 | $29.27 | 4,434,000 | — | — |
| 2020-10-09 | $28.80 | $28.80 | 3,756,800 | — | — |
| 2020-10-08 | $28.50 | $28.50 | 4,890,800 | — | — |
| 2020-10-07 | $27.83 | $27.83 | 4,504,000 | — | — |
| 2020-10-06 | $27.42 | $27.42 | 4,297,600 | — | — |
| 2020-10-05 | $27.42 | $27.42 | 4,866,400 | — | — |
| 2020-10-02 | $26.83 | $26.83 | 3,766,000 | — | — |
| 2020-10-01 | $26.81 | $26.81 | 4,514,400 | — | — |
| 2020-09-30 | $26.29 | $26.29 | 7,308,800 | — | — |
| 2020-09-29 | $26.43 | $26.43 | 2,304,800 | — | — |
| 2020-09-28 | $26.54 | $26.54 | 4,253,600 | — | — |
| 2020-09-25 | $26.07 | $26.07 | 4,059,600 | — | — |
| 2020-09-24 | $25.50 | $25.50 | 3,731,600 | — | — |
| 2020-09-23 | $25.58 | $25.58 | 3,288,000 | — | — |
| 2020-09-22 | $26.26 | $26.26 | 5,074,400 | — | — |
| 2020-09-21 | $25.66 | $25.66 | 5,166,800 | — | — |
| 2020-09-18 | $25.92 | $25.92 | 10,131,600 | — | — |
| 2020-09-17 | $25.56 | $25.56 | 7,026,800 | — | — |
| 2020-09-16 | $26.31 | $26.31 | 5,036,400 | — | — |
| 2020-09-15 | $26.27 | $26.27 | 6,655,600 | — | — |
| 2020-09-14 | $25.97 | $25.97 | 6,249,600 | — | — |
| 2020-09-11 | $25.50 | $25.50 | 5,482,800 | — | — |
| 2020-09-10 | $25.49 | $25.49 | 6,657,600 | — | — |
| 2020-09-09 | $25.76 | $25.76 | 7,081,200 | — | — |
| 2020-09-08 | $25.39 | $25.39 | 6,852,400 | — | — |
| 2020-09-04 | $25.87 | $25.87 | 10,899,600 | — | — |
| 2020-09-03 | $25.74 | $25.74 | 10,635,200 | — | — |
| 2020-09-02 | $26.20 | $26.20 | 7,016,000 | — | — |
| 2020-09-01 | $26.00 | $26.00 | 4,985,600 | — | — |
| 2020-08-31 | $25.83 | $25.83 | 4,467,200 | — | — |
| 2020-08-28 | $26.02 | $26.02 | 3,376,400 | — | — |
| 2020-08-27 | $25.77 | $25.77 | 4,396,800 | — | — |
| 2020-08-26 | $25.61 | $25.61 | 4,090,400 | — | — |
| 2020-08-25 | $25.47 | $25.47 | 3,181,200 | — | — |
| 2020-08-24 | $25.21 | $25.21 | 3,974,400 | — | — |
| 2020-08-21 | $25.17 | $25.17 | 5,471,600 | — | — |
| 2020-08-20 | $25.10 | $25.10 | 5,054,400 | — | — |
| 2020-08-19 | $25.13 | $25.13 | 4,571,200 | — | — |
| 2020-08-18 | $25.25 | $25.25 | 3,339,200 | — | — |
| 2020-08-17 | $25.29 | $25.29 | 4,546,400 | — | — |
| 2020-08-14 | $25.00 | $25.00 | 2,880,400 | — | — |
| 2020-08-13 | $25.00 | $25.00 | 3,594,800 | — | — |
| 2020-08-12 | $25.00 | $25.00 | 5,064,800 | — | — |
| 2020-08-11 | $24.99 | $24.99 | 8,134,000 | — | — |
| 2020-08-10 | $24.72 | $24.72 | 6,851,200 | — | — |
| 2020-08-07 | $24.81 | $24.81 | 5,965,600 | — | — |
| 2020-08-06 | $24.71 | $24.71 | 3,898,400 | — | — |
| 2020-08-05 | $24.39 | $24.39 | 5,459,600 | — | — |
| 2020-08-04 | $24.21 | $24.21 | 7,840,800 | — | — |
| 2020-08-03 | $23.32 | $23.32 | 3,821,200 | — | — |
| 2020-07-31 | $23.31 | $23.31 | 4,164,000 | — | — |
| 2020-07-30 | $23.18 | $23.18 | 4,742,400 | — | — |
| 2020-07-29 | $23.18 | $23.18 | 5,740,400 | — | — |
| 2020-07-28 | $22.41 | $22.41 | 4,734,800 | — | — |
| 2020-07-27 | $22.81 | $22.81 | 5,423,600 | — | — |
| 2020-07-24 | $22.38 | $22.38 | 5,812,000 | — | — |
| 2020-07-23 | $22.56 | $22.56 | 9,892,000 | — | — |
| 2020-07-22 | $22.39 | $22.39 | 5,668,800 | — | — |
| 2020-07-21 | $21.98 | $21.98 | 4,377,600 | — | — |
| 2020-07-20 | $21.85 | $21.85 | 3,869,200 | — | — |
| 2020-07-17 | $21.81 | $21.81 | 4,713,600 | — | — |
| 2020-07-16 | $21.63 | $21.63 | 3,944,400 | — | — |
| 2020-07-15 | $21.65 | $21.65 | 6,222,000 | — | — |
| 2020-07-14 | $20.89 | $20.89 | 5,684,800 | — | — |
| 2020-07-13 | $20.38 | $20.38 | 6,489,200 | — | — |
| 2020-07-10 | $20.76 | $20.76 | 3,919,600 | — | — |
| 2020-07-09 | $20.84 | $20.84 | 4,985,200 | — | — |
| 2020-07-08 | $21.30 | $21.30 | 3,972,800 | — | — |
| 2020-07-07 | $21.28 | $21.28 | 5,704,000 | — | — |
| 2020-07-06 | $21.23 | $21.23 | 4,447,200 | — | — |
| 2020-07-02 | $20.97 | $20.97 | 5,668,000 | — | — |
| 2020-07-01 | $21.15 | $21.15 | 7,537,200 | — | — |
| 2020-06-30 | $20.82 | $20.82 | 7,399,600 | — | — |
| 2020-06-29 | $20.49 | $20.49 | 8,356,800 | — | — |
| 2020-06-26 | $19.91 | $19.91 | 12,357,600 | — | — |
| 2020-06-25 | $20.38 | $20.38 | 7,985,600 | — | — |
| 2020-06-24 | $20.33 | $20.33 | 9,326,800 | — | — |
| 2020-06-23 | $21.13 | $21.13 | 4,659,600 | — | — |
| 2020-06-22 | $21.17 | $21.17 | 4,442,000 | — | — |
| 2020-06-19 | $21.10 | $21.10 | 9,835,600 | — | — |
| 2020-06-18 | $21.61 | $21.61 | 4,406,400 | — | — |
| 2020-06-17 | $21.84 | $21.84 | 3,451,600 | — | — |
| 2020-06-16 | $22.07 | $22.07 | 6,474,400 | — | — |
| 2020-06-15 | $21.62 | $21.62 | 4,850,400 | — | — |
| 2020-06-12 | $21.26 | $21.26 | 5,964,000 | — | — |
| 2020-06-11 | $21.15 | $21.15 | 6,700,000 | — | — |
| 2020-06-10 | $22.35 | $22.35 | 7,302,800 | — | — |
| 2020-06-09 | $22.28 | $22.28 | 5,692,800 | — | — |
| 2020-06-08 | $22.56 | $22.56 | 9,287,200 | — | — |
| 2020-06-05 | $22.96 | $22.96 | 7,825,600 | — | — |
| 2020-06-04 | $22.43 | $22.43 | 4,824,800 | — | — |
| 2020-06-03 | $22.49 | $22.49 | 7,968,400 | — | — |
| 2020-06-02 | $22.04 | $22.04 | 8,591,600 | — | — |
| 2020-06-01 | $22.42 | $22.42 | 5,541,600 | — | — |
| 2020-05-29 | $22.35 | $22.35 | 10,660,400 | — | — |
| 2020-05-28 | $22.28 | $22.28 | 5,252,400 | — | — |
| 2020-05-27 | $22.11 | $22.11 | 7,504,000 | — | — |
| 2020-05-26 | $22.07 | $22.07 | 6,481,600 | — | — |
| 2020-05-22 | $21.56 | $21.56 | 8,244,800 | — | — |
| 2020-05-21 | $21.60 | $21.60 | 10,876,400 | — | — |
| 2020-05-20 | $21.67 | $21.67 | 9,108,000 | — | — |
| 2020-05-19 | $20.98 | $20.98 | 7,214,800 | — | — |
| 2020-05-18 | $21.00 | $21.00 | 8,528,400 | — | — |
| 2020-05-15 | $19.89 | $19.89 | 7,823,600 | — | — |
| 2020-05-14 | $20.08 | $20.08 | 8,046,800 | — | — |
| 2020-05-13 | $19.93 | $19.93 | 7,167,600 | — | — |
| 2020-05-12 | $20.63 | $20.63 | 7,463,200 | — | — |
| 2020-05-11 | $20.70 | $20.70 | 6,250,800 | — | — |
| 2020-05-08 | $20.95 | $20.95 | 6,694,000 | — | — |
| 2020-05-07 | $20.39 | $20.39 | 6,976,800 | — | — |
| 2020-05-06 | $20.03 | $20.03 | 6,682,000 | — | — |
| 2020-05-05 | $19.91 | $19.91 | 4,991,600 | — | — |
| 2020-05-04 | $19.50 | $19.50 | 7,192,000 | — | — |
| 2020-05-01 | $19.64 | $19.64 | 5,731,600 | — | — |
| 2020-04-30 | $20.03 | $20.03 | 12,675,200 | — | — |
| 2020-04-29 | $20.75 | $20.75 | 9,616,800 | — | — |
| 2020-04-28 | $20.16 | $20.16 | 12,495,600 | — | — |
| 2020-04-27 | $19.02 | $19.02 | 7,951,200 | — | — |
| 2020-04-24 | $18.46 | $18.46 | 10,601,200 | — | — |
| 2020-04-23 | $17.21 | $17.21 | 19,805,200 | — | — |
| 2020-04-22 | $17.02 | $17.02 | 9,281,600 | — | — |
| 2020-04-21 | $16.54 | $16.54 | 7,048,400 | — | — |
| 2020-04-20 | $17.16 | $17.16 | 9,313,600 | — | — |
| 2020-04-17 | $18.03 | $18.03 | 11,658,400 | — | — |
| 2020-04-16 | $17.29 | $17.29 | 12,262,400 | — | — |
| 2020-04-15 | $17.52 | $17.52 | 6,626,400 | — | — |
| 2020-04-14 | $17.79 | $17.79 | 10,520,800 | — | — |
| 2020-04-13 | $17.67 | $17.67 | 7,902,400 | — | — |
| 2020-04-09 | $18.75 | $18.75 | 7,821,200 | — | — |
| 2020-04-08 | $18.00 | $18.00 | 6,293,600 | — | — |
| 2020-04-07 | $17.48 | $17.48 | 13,386,800 | — | — |
| 2020-04-06 | $16.35 | $16.35 | 10,860,400 | — | — |
| 2020-04-03 | $15.45 | $15.45 | 8,644,400 | — | — |
| 2020-04-02 | $16.10 | $16.10 | 9,261,600 | — | — |
| 2020-04-01 | $16.20 | $16.20 | 9,901,200 | — | — |
| 2020-03-31 | $17.13 | $17.13 | 9,740,000 | — | — |
| 2020-03-30 | $17.96 | $17.96 | 6,169,200 | — | — |
| 2020-03-27 | $17.58 | $17.58 | 8,487,600 | — | — |
| 2020-03-26 | $18.14 | $18.14 | 10,806,800 | — | — |
| 2020-03-25 | $17.90 | $17.90 | 13,601,600 | — | — |
| 2020-03-24 | $17.25 | $17.25 | 11,135,600 | — | — |
| 2020-03-23 | $14.70 | $14.70 | 14,050,800 | — | — |
| 2020-03-20 | $15.04 | $15.04 | 16,990,400 | — | — |
| 2020-03-19 | $17.50 | $17.50 | 13,399,200 | — | — |
| 2020-03-18 | $16.80 | $16.80 | 13,518,800 | — | — |
| 2020-03-17 | $17.38 | $17.38 | 12,904,000 | — | — |
| 2020-03-16 | $16.64 | $16.64 | 14,602,800 | — | — |
| 2020-03-13 | $18.46 | $18.46 | 15,887,600 | — | — |
| 2020-03-12 | $17.21 | $17.21 | 17,070,000 | — | — |
| 2020-03-11 | $18.93 | $18.93 | 9,924,800 | — | — |
| 2020-03-10 | $19.76 | $19.76 | 14,366,400 | — | — |
| 2020-03-09 | $18.98 | $18.98 | 14,483,600 | — | — |
| 2020-03-06 | $20.05 | $20.05 | 11,246,800 | — | — |
| 2020-03-05 | $20.88 | $20.88 | 8,849,200 | — | — |
| 2020-03-04 | $21.75 | $21.75 | 8,581,200 | — | — |
| 2020-03-03 | $20.94 | $20.94 | 12,366,000 | — | — |
| 2020-03-02 | $21.67 | $21.67 | 12,377,200 | — | — |
| 2020-02-28 | $21.12 | $21.12 | 16,210,000 | — | — |
| 2020-02-27 | $21.15 | $21.15 | 11,199,200 | — | — |
| 2020-02-26 | $22.09 | $22.09 | 9,358,800 | — | — |
| 2020-02-25 | $22.24 | $22.24 | 10,614,400 | — | — |
| 2020-02-24 | $23.19 | $23.19 | 13,093,600 | — | — |
| 2020-02-21 | $23.81 | $23.81 | 12,560,800 | — | — |
| 2020-02-20 | $24.33 | $24.33 | 28,744,800 | — | — |
| 2020-02-19 | $26.13 | $26.13 | 6,626,400 | — | — |
| 2020-02-18 | $25.61 | $25.61 | 8,249,600 | — | — |
| 2020-02-14 | $25.81 | $25.81 | 6,699,600 | — | — |
| 2020-02-13 | $25.84 | $25.84 | 4,240,400 | — | — |
| 2020-02-12 | $25.62 | $25.62 | 6,867,200 | — | — |
| 2020-02-11 | $25.58 | $25.58 | 3,649,600 | — | — |
| 2020-02-10 | $25.63 | $25.63 | 8,181,200 | — | — |
| 2020-02-07 | $25.65 | $25.65 | 3,920,800 | — | — |
| 2020-02-06 | $25.74 | $25.74 | 3,779,600 | — | — |
| 2020-02-05 | $25.54 | $25.54 | 4,024,000 | — | — |
| 2020-02-04 | $25.66 | $25.66 | 4,274,800 | — | — |
| 2020-02-03 | $25.20 | $25.20 | 5,370,000 | — | — |
| 2020-01-31 | $25.37 | $25.37 | 5,512,000 | — | — |
| 2020-01-30 | $25.59 | $25.59 | 3,547,600 | — | — |
| 2020-01-29 | $25.18 | $25.18 | 3,492,000 | — | — |
| 2020-01-28 | $25.18 | $25.18 | 5,381,200 | — | — |
| 2020-01-27 | $24.88 | $24.88 | 4,066,800 | — | — |
| 2020-01-24 | $25.07 | $25.07 | 3,192,000 | — | — |
| 2020-01-23 | $24.98 | $24.98 | 3,377,200 | — | — |
| 2020-01-22 | $24.91 | $24.91 | 5,819,200 | — | — |
| 2020-01-21 | $24.65 | $24.65 | 5,870,400 | — | — |
| 2020-01-17 | $24.28 | $24.28 | 10,496,000 | — | — |
| 2020-01-16 | $24.30 | $24.30 | 3,704,400 | — | — |
| 2020-01-15 | $24.17 | $24.17 | 4,850,800 | — | — |
| 2020-01-14 | $24.08 | $24.08 | 5,239,600 | — | — |
| 2020-01-13 | $24.07 | $24.07 | 5,091,600 | — | — |
| 2020-01-10 | $23.83 | $23.83 | 5,134,400 | — | — |
| 2020-01-09 | $23.82 | $23.82 | 5,338,800 | — | — |
| 2020-01-08 | $23.50 | $23.50 | 4,671,200 | — | — |
| 2020-01-07 | $23.34 | $23.34 | 7,188,400 | — | — |
| 2020-01-06 | $23.37 | $23.37 | 7,451,200 | — | — |
| 2020-01-03 | $23.17 | $23.17 | 5,023,200 | — | — |
| 2020-01-02 | $23.37 | $23.37 | 10,866,000 | — | — |