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
- 2014-10-27 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 | $37.50 | $37.50 | 97,210 | — | — |
| 2020-12-30 | $38.40 | $38.40 | 164,100 | — | — |
| 2020-12-29 | $37.80 | $37.80 | 156,270 | — | — |
| 2020-12-28 | $37.80 | $37.80 | 327,537 | — | — |
| 2020-12-24 | $41.70 | $41.70 | 69,087 | — | — |
| 2020-12-23 | $43.20 | $43.20 | 171,373 | — | — |
| 2020-12-22 | $43.80 | $43.80 | 171,197 | — | — |
| 2020-12-21 | $45.60 | $45.60 | 804,863 | — | — |
| 2020-12-18 | $45.00 | $45.00 | 1,319,803 | — | — |
| 2020-12-17 | $40.50 | $40.50 | 89,480 | — | — |
| 2020-12-16 | $39.30 | $39.30 | 87,613 | — | — |
| 2020-12-15 | $40.50 | $40.50 | 77,823 | — | — |
| 2020-12-14 | $41.70 | $41.70 | 121,650 | — | — |
| 2020-12-11 | $40.20 | $40.20 | 169,687 | — | — |
| 2020-12-10 | $39.60 | $39.60 | 99,550 | — | — |
| 2020-12-09 | $40.05 | $40.05 | 122,070 | — | — |
| 2020-12-08 | $41.55 | $41.55 | 117,740 | — | — |
| 2020-12-07 | $41.10 | $41.10 | 137,017 | — | — |
| 2020-12-04 | $42.60 | $42.60 | 157,427 | — | — |
| 2020-12-03 | $39.90 | $39.90 | 113,190 | — | — |
| 2020-12-02 | $39.90 | $39.90 | 228,180 | — | — |
| 2020-12-01 | $43.50 | $43.50 | 867,617 | — | — |
| 2020-11-30 | $36.60 | $36.60 | 171,140 | — | — |
| 2020-11-27 | $36.60 | $36.60 | 70,543 | — | — |
| 2020-11-25 | $36.00 | $36.00 | 79,370 | — | — |
| 2020-11-24 | $36.60 | $36.60 | 103,260 | — | — |
| 2020-11-23 | $36.60 | $36.60 | 112,497 | — | — |
| 2020-11-20 | $36.30 | $36.30 | 80,317 | — | — |
| 2020-11-19 | $36.30 | $36.30 | 75,697 | — | — |
| 2020-11-18 | $36.00 | $36.00 | 123,360 | — | — |
| 2020-11-17 | $36.00 | $36.00 | 108,597 | — | — |
| 2020-11-16 | $36.60 | $36.60 | 101,153 | — | — |
| 2020-11-13 | $38.40 | $38.40 | 337,690 | — | — |
| 2020-11-12 | $41.40 | $41.40 | 430,427 | — | — |
| 2020-11-11 | $36.60 | $36.60 | 68,273 | — | — |
| 2020-11-10 | $36.60 | $36.60 | 158,030 | — | — |
| 2020-11-09 | $36.60 | $36.60 | 157,840 | — | — |
| 2020-11-06 | $33.90 | $33.90 | 152,863 | — | — |
| 2020-11-05 | $33.90 | $33.90 | 78,957 | — | — |
| 2020-11-04 | $33.30 | $33.30 | 113,123 | — | — |
| 2020-11-03 | $32.10 | $32.10 | 94,143 | — | — |
| 2020-11-02 | $30.60 | $30.60 | 65,113 | — | — |
| 2020-10-30 | $28.20 | $28.20 | 73,847 | — | — |
| 2020-10-29 | $29.52 | $29.52 | 85,657 | — | — |
| 2020-10-28 | $28.38 | $28.38 | 63,977 | — | — |
| 2020-10-27 | $29.76 | $29.76 | 46,293 | — | — |
| 2020-10-26 | $28.92 | $28.92 | 80,217 | — | — |
| 2020-10-23 | $30.30 | $30.30 | 82,790 | — | — |
| 2020-10-22 | $31.20 | $31.20 | 130,707 | — | — |
| 2020-10-21 | $28.23 | $28.23 | 139,760 | — | — |
| 2020-10-20 | $29.40 | $29.40 | 194,480 | — | — |
| 2020-10-19 | $30.60 | $30.60 | 182,107 | — | — |
| 2020-10-16 | $33.30 | $33.30 | 78,313 | — | — |
| 2020-10-15 | $33.30 | $33.30 | 77,840 | — | — |
| 2020-10-14 | $33.15 | $33.15 | 72,350 | — | — |
| 2020-10-13 | $33.60 | $33.60 | 70,150 | — | — |
| 2020-10-12 | $34.20 | $34.20 | 147,860 | — | — |
| 2020-10-09 | $36.00 | $36.00 | 116,510 | — | — |
| 2020-10-08 | $36.90 | $36.90 | 156,757 | — | — |
| 2020-10-07 | $36.30 | $36.30 | 246,570 | — | — |
| 2020-10-06 | $36.30 | $36.30 | 851,070 | — | — |
| 2020-10-05 | $56.70 | $56.70 | 90,323 | — | — |
| 2020-10-02 | $54.00 | $54.00 | 93,843 | — | — |
| 2020-10-01 | $55.80 | $55.80 | 94,410 | — | — |
| 2020-09-30 | $54.00 | $54.00 | 167,307 | — | — |
| 2020-09-29 | $59.10 | $59.10 | 268,813 | — | — |
| 2020-09-28 | $49.20 | $49.20 | 118,033 | — | — |
| 2020-09-25 | $46.95 | $46.95 | 140,593 | — | — |
| 2020-09-24 | $46.20 | $46.20 | 165,237 | — | — |
| 2020-09-23 | $45.15 | $45.15 | 231,240 | — | — |
| 2020-09-22 | $49.20 | $49.20 | 181,000 | — | — |
| 2020-09-21 | $51.60 | $51.60 | 155,637 | — | — |
| 2020-09-18 | $57.00 | $57.00 | 1,100,803 | — | — |
| 2020-09-17 | $58.80 | $58.80 | 75,453 | — | — |
| 2020-09-16 | $59.10 | $59.10 | 108,207 | — | — |
| 2020-09-15 | $59.10 | $59.10 | 156,247 | — | — |
| 2020-09-14 | $57.90 | $57.90 | 162,543 | — | — |
| 2020-09-11 | $56.40 | $56.40 | 474,450 | — | — |
| 2020-09-10 | $68.10 | $68.10 | 293,120 | — | — |
| 2020-09-09 | $73.20 | $73.20 | 477,057 | — | — |
| 2020-09-08 | $66.90 | $66.90 | 1,573,073 | — | — |
| 2020-09-04 | $277.50 | $277.50 | 63,720 | — | — |
| 2020-09-03 | $281.40 | $281.40 | 72,430 | — | — |
| 2020-09-02 | $281.40 | $281.40 | 73,750 | — | — |
| 2020-09-01 | $267.30 | $267.30 | 74,693 | — | — |
| 2020-08-31 | $278.55 | $278.55 | 104,253 | — | — |
| 2020-08-28 | $273.60 | $273.60 | 79,583 | — | — |
| 2020-08-27 | $256.80 | $256.80 | 55,000 | — | — |
| 2020-08-26 | $258.90 | $258.90 | 85,207 | — | — |
| 2020-08-25 | $246.30 | $246.30 | 51,903 | — | — |
| 2020-08-24 | $236.25 | $236.25 | 52,990 | — | — |
| 2020-08-21 | $237.30 | $237.30 | 57,853 | — | — |
| 2020-08-20 | $243.90 | $243.90 | 58,193 | — | — |
| 2020-08-19 | $231.30 | $231.30 | 57,573 | — | — |
| 2020-08-18 | $224.85 | $224.85 | 71,280 | — | — |
| 2020-08-17 | $213.00 | $213.00 | 57,310 | — | — |
| 2020-08-14 | $209.10 | $209.10 | 95,983 | — | — |
| 2020-08-13 | $220.05 | $220.05 | 54,630 | — | — |
| 2020-08-12 | $213.30 | $213.30 | 60,923 | — | — |
| 2020-08-11 | $208.80 | $208.80 | 85,667 | — | — |
| 2020-08-10 | $206.10 | $206.10 | 54,890 | — | — |
| 2020-08-07 | $198.30 | $198.30 | 44,647 | — | — |
| 2020-08-06 | $189.90 | $189.90 | 93,030 | — | — |
| 2020-08-05 | $214.50 | $214.50 | 49,987 | — | — |
| 2020-08-04 | $205.80 | $205.80 | 42,793 | — | — |
| 2020-08-03 | $203.70 | $203.70 | 55,943 | — | — |
| 2020-07-31 | $188.10 | $188.10 | 56,713 | — | — |
| 2020-07-30 | $200.10 | $200.10 | 53,490 | — | — |
| 2020-07-29 | $193.20 | $193.20 | 76,937 | — | — |
| 2020-07-28 | $206.10 | $206.10 | 60,787 | — | — |
| 2020-07-27 | $215.40 | $215.40 | 78,807 | — | — |
| 2020-07-24 | $207.30 | $207.30 | 64,357 | — | — |
| 2020-07-23 | $204.00 | $204.00 | 55,680 | — | — |
| 2020-07-22 | $200.70 | $200.70 | 42,927 | — | — |
| 2020-07-21 | $203.40 | $203.40 | 39,640 | — | — |
| 2020-07-20 | $207.60 | $207.60 | 49,540 | — | — |
| 2020-07-17 | $207.30 | $207.30 | 47,430 | — | — |
| 2020-07-16 | $208.50 | $208.50 | 49,873 | — | — |
| 2020-07-15 | $212.40 | $212.40 | 44,637 | — | — |
| 2020-07-14 | $216.90 | $216.90 | 53,460 | — | — |
| 2020-07-13 | $214.80 | $214.80 | 46,667 | — | — |
| 2020-07-10 | $230.40 | $230.40 | 32,347 | — | — |
| 2020-07-09 | $231.00 | $231.00 | 44,083 | — | — |
| 2020-07-08 | $238.20 | $238.20 | 40,857 | — | — |
| 2020-07-07 | $240.90 | $240.90 | 59,083 | — | — |
| 2020-07-06 | $237.30 | $237.30 | 42,650 | — | — |
| 2020-07-02 | $238.50 | $238.50 | 36,850 | — | — |
| 2020-07-01 | $251.70 | $251.70 | 65,000 | — | — |
| 2020-06-30 | $251.70 | $251.70 | 87,133 | — | — |
| 2020-06-29 | $237.30 | $237.30 | 69,530 | — | — |
| 2020-06-26 | $234.00 | $234.00 | 71,970 | — | — |
| 2020-06-25 | $235.80 | $235.80 | 65,353 | — | — |
| 2020-06-24 | $238.80 | $238.80 | 64,603 | — | — |
| 2020-06-23 | $244.50 | $244.50 | 43,970 | — | — |
| 2020-06-22 | $235.20 | $235.20 | 52,253 | — | — |
| 2020-06-19 | $230.40 | $230.40 | 154,943 | — | — |
| 2020-06-18 | $239.10 | $239.10 | 36,703 | — | — |
| 2020-06-17 | $234.60 | $234.60 | 63,207 | — | — |
| 2020-06-16 | $227.40 | $227.40 | 49,957 | — | — |
| 2020-06-15 | $214.35 | $214.35 | 38,297 | — | — |
| 2020-06-12 | $207.30 | $207.30 | 31,320 | — | — |
| 2020-06-11 | $201.00 | $201.00 | 51,527 | — | — |
| 2020-06-10 | $219.30 | $219.30 | 112,717 | — | — |
| 2020-06-09 | $210.30 | $210.30 | 33,563 | — | — |
| 2020-06-08 | $214.50 | $214.50 | 64,277 | — | — |
| 2020-06-05 | $206.70 | $206.70 | 54,630 | — | — |
| 2020-06-04 | $206.70 | $206.70 | 45,550 | — | — |
| 2020-06-03 | $209.70 | $209.70 | 65,800 | — | — |
| 2020-06-02 | $211.50 | $211.50 | 45,157 | — | — |
| 2020-06-01 | $219.30 | $219.30 | 31,417 | — | — |
| 2020-05-29 | $223.80 | $223.80 | 69,917 | — | — |
| 2020-05-28 | $224.40 | $224.40 | 49,003 | — | — |
| 2020-05-27 | $230.70 | $230.70 | 39,667 | — | — |
| 2020-05-26 | $240.30 | $240.30 | 50,630 | — | — |
| 2020-05-22 | $241.80 | $241.80 | 80,487 | — | — |
| 2020-05-21 | $229.80 | $229.80 | 36,903 | — | — |
| 2020-05-20 | $219.00 | $219.00 | 26,910 | — | — |
| 2020-05-19 | $212.70 | $212.70 | 26,843 | — | — |
| 2020-05-18 | $212.10 | $212.10 | 39,503 | — | — |
| 2020-05-15 | $205.95 | $205.95 | 28,840 | — | — |
| 2020-05-14 | $195.15 | $195.15 | 26,763 | — | — |
| 2020-05-13 | $195.00 | $195.00 | 41,650 | — | — |
| 2020-05-12 | $204.00 | $204.00 | 52,630 | — | — |
| 2020-05-11 | $199.20 | $199.20 | 33,533 | — | — |
| 2020-05-08 | $197.55 | $197.55 | 27,987 | — | — |
| 2020-05-07 | $200.10 | $200.10 | 23,123 | — | — |
| 2020-05-06 | $199.50 | $199.50 | 23,347 | — | — |
| 2020-05-05 | $194.85 | $194.85 | 25,937 | — | — |
| 2020-05-04 | $195.00 | $195.00 | 24,820 | — | — |
| 2020-05-01 | $180.60 | $180.60 | 24,543 | — | — |
| 2020-04-30 | $194.40 | $194.40 | 25,563 | — | — |
| 2020-04-29 | $193.50 | $193.50 | 38,340 | — | — |
| 2020-04-28 | $186.30 | $186.30 | 20,363 | — | — |
| 2020-04-27 | $184.80 | $184.80 | 29,043 | — | — |
| 2020-04-24 | $179.10 | $179.10 | 21,477 | — | — |
| 2020-04-23 | $177.30 | $177.30 | 29,050 | — | — |
| 2020-04-22 | $177.60 | $177.60 | 20,497 | — | — |
| 2020-04-21 | $170.70 | $170.70 | 17,853 | — | — |
| 2020-04-20 | $175.80 | $175.80 | 34,823 | — | — |
| 2020-04-17 | $178.50 | $178.50 | 27,163 | — | — |
| 2020-04-16 | $168.90 | $168.90 | 38,167 | — | — |
| 2020-04-15 | $179.40 | $179.40 | 25,577 | — | — |
| 2020-04-14 | $180.00 | $180.00 | 37,513 | — | — |
| 2020-04-13 | $177.30 | $177.30 | 29,633 | — | — |
| 2020-04-09 | $172.50 | $172.50 | 29,000 | — | — |
| 2020-04-08 | $156.90 | $156.90 | 19,673 | — | — |
| 2020-04-07 | $153.30 | $153.30 | 24,590 | — | — |
| 2020-04-06 | $155.70 | $155.70 | 26,297 | — | — |
| 2020-04-03 | $146.70 | $146.70 | 13,930 | — | — |
| 2020-04-02 | $146.70 | $146.70 | 22,470 | — | — |
| 2020-04-01 | $143.70 | $143.70 | 23,820 | — | — |
| 2020-03-31 | $157.20 | $157.20 | 29,203 | — | — |
| 2020-03-30 | $165.30 | $165.30 | 29,490 | — | — |
| 2020-03-27 | $156.00 | $156.00 | 23,987 | — | — |
| 2020-03-26 | $167.40 | $167.40 | 45,487 | — | — |
| 2020-03-25 | $147.90 | $147.90 | 30,903 | — | — |
| 2020-03-24 | $142.50 | $142.50 | 30,560 | — | — |
| 2020-03-23 | $144.30 | $144.30 | 32,107 | — | — |
| 2020-03-20 | $137.70 | $137.70 | 68,487 | — | — |
| 2020-03-19 | $131.10 | $131.10 | 39,290 | — | — |
| 2020-03-18 | $125.10 | $125.10 | 40,020 | — | — |
| 2020-03-17 | $126.30 | $126.30 | 56,503 | — | — |
| 2020-03-16 | $103.20 | $103.20 | 47,547 | — | — |
| 2020-03-13 | $122.10 | $122.10 | 56,297 | — | — |
| 2020-03-12 | $114.30 | $114.30 | 51,703 | — | — |
| 2020-03-11 | $123.60 | $123.60 | 38,113 | — | — |
| 2020-03-10 | $136.50 | $136.50 | 42,220 | — | — |
| 2020-03-09 | $125.70 | $125.70 | 57,170 | — | — |
| 2020-03-06 | $135.90 | $135.90 | 29,603 | — | — |
| 2020-03-05 | $139.50 | $139.50 | 28,480 | — | — |
| 2020-03-04 | $148.20 | $148.20 | 18,550 | — | — |
| 2020-03-03 | $145.20 | $145.20 | 27,167 | — | — |
| 2020-03-02 | $146.70 | $146.70 | 30,467 | — | — |
| 2020-02-28 | $142.20 | $142.20 | 49,707 | — | — |
| 2020-02-27 | $145.50 | $145.50 | 56,610 | — | — |
| 2020-02-26 | $158.40 | $158.40 | 16,473 | — | — |
| 2020-02-25 | $155.10 | $155.10 | 30,367 | — | — |
| 2020-02-24 | $165.00 | $165.00 | 35,647 | — | — |
| 2020-02-21 | $164.70 | $164.70 | 26,830 | — | — |
| 2020-02-20 | $170.10 | $170.10 | 30,263 | — | — |
| 2020-02-19 | $171.00 | $171.00 | 18,173 | — | — |
| 2020-02-18 | $170.25 | $170.25 | 45,547 | — | — |
| 2020-02-14 | $165.00 | $165.00 | 103,190 | — | — |
| 2020-02-13 | $174.30 | $174.30 | 44,003 | — | — |
| 2020-02-12 | $179.40 | $179.40 | 57,273 | — | — |
| 2020-02-11 | $189.30 | $189.30 | 37,237 | — | — |
| 2020-02-10 | $188.70 | $188.70 | 29,623 | — | — |
| 2020-02-07 | $189.60 | $189.60 | 143,283 | — | — |
| 2020-02-06 | $205.80 | $205.80 | 23,190 | — | — |
| 2020-02-05 | $206.40 | $206.40 | 15,933 | — | — |
| 2020-02-04 | $206.10 | $206.10 | 27,393 | — | — |
| 2020-02-03 | $205.65 | $205.65 | 21,610 | — | — |
| 2020-01-31 | $194.10 | $194.10 | 18,613 | — | — |
| 2020-01-30 | $194.70 | $194.70 | 10,090 | — | — |
| 2020-01-29 | $199.80 | $199.80 | 12,450 | — | — |
| 2020-01-28 | $199.80 | $199.80 | 12,037 | — | — |
| 2020-01-27 | $198.30 | $198.30 | 26,523 | — | — |
| 2020-01-24 | $201.30 | $201.30 | 37,153 | — | — |
| 2020-01-23 | $210.60 | $210.60 | 18,463 | — | — |
| 2020-01-22 | $216.30 | $216.30 | 23,380 | — | — |
| 2020-01-21 | $214.20 | $214.20 | 25,993 | — | — |
| 2020-01-17 | $210.30 | $210.30 | 28,633 | — | — |
| 2020-01-16 | $212.70 | $212.70 | 43,187 | — | — |
| 2020-01-15 | $208.50 | $208.50 | 32,783 | — | — |
| 2020-01-14 | $198.90 | $198.90 | 25,987 | — | — |
| 2020-01-13 | $190.80 | $190.80 | 19,517 | — | — |
| 2020-01-10 | $189.30 | $189.30 | 27,733 | — | — |
| 2020-01-09 | $189.90 | $189.90 | 36,750 | — | — |
| 2020-01-08 | $183.60 | $183.60 | 28,010 | — | — |
| 2020-01-07 | $175.20 | $175.20 | 27,100 | — | — |
| 2020-01-06 | $171.90 | $171.90 | 25,657 | — | — |
| 2020-01-03 | $165.00 | $165.00 | 16,687 | — | — |
| 2020-01-02 | $162.00 | $162.00 | 23,037 | — | — |