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
- 2000-05-10 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 | $43.00 | $43.00 | 23,083 |
| 2020-12-30 | $43.00 | $43.00 | 23,111 |
| 2020-12-29 | $40.00 | $40.00 | 25,453 |
| 2020-12-28 | $43.00 | $43.00 | 35,980 |
| 2020-12-24 | $41.00 | $41.00 | 40,775 |
| 2020-12-23 | $41.00 | $41.00 | 87,007 |
| 2020-12-22 | $38.00 | $38.00 | 46,192 |
| 2020-12-21 | $38.00 | $38.00 | 9,531 |
| 2020-12-18 | $38.00 | $38.00 | 9,986 |
| 2020-12-17 | $38.00 | $38.00 | 6,743 |
| 2020-12-16 | $38.00 | $38.00 | 7,827 |
| 2020-12-15 | $38.00 | $38.00 | 10,817 |
| 2020-12-14 | $37.00 | $37.00 | 15,912 |
| 2020-12-11 | $38.00 | $38.00 | 10,142 |
| 2020-12-10 | $40.00 | $40.00 | 18,631 |
| 2020-12-09 | $39.00 | $39.00 | 26,657 |
| 2020-12-08 | $41.00 | $41.00 | 31,270 |
| 2020-12-07 | $38.00 | $38.00 | 70,917 |
| 2020-12-04 | $42.00 | $42.00 | 30,970 |
| 2020-12-03 | $42.00 | $42.00 | 34,116 |
| 2020-12-02 | $44.00 | $44.00 | 69,673 |
| 2020-12-01 | $40.00 | $40.00 | 16,042 |
| 2020-11-30 | $40.00 | $40.00 | 14,911 |
| 2020-11-27 | $41.00 | $41.00 | 11,481 |
| 2020-11-25 | $39.00 | $39.00 | 9,814 |
| 2020-11-24 | $41.00 | $41.00 | 20,773 |
| 2020-11-23 | $42.00 | $42.00 | 90,327 |
| 2020-11-20 | $42.00 | $42.00 | 256,474 |
| 2020-11-19 | $34.00 | $34.00 | 7,954 |
| 2020-11-18 | $33.00 | $33.00 | 8,188 |
| 2020-11-17 | $34.00 | $34.00 | 11,142 |
| 2020-11-16 | $35.00 | $35.00 | 21,947 |
| 2020-11-13 | $35.00 | $35.00 | 12,165 |
| 2020-11-12 | $36.00 | $36.00 | 24,622 |
| 2020-11-11 | $32.00 | $32.00 | 8,219 |
| 2020-11-10 | $31.00 | $31.00 | 6,297 |
| 2020-11-09 | $30.00 | $30.00 | 11,354 |
| 2020-11-06 | $31.00 | $31.00 | 13,050 |
| 2020-11-05 | $32.00 | $32.00 | 3,048 |
| 2020-11-04 | $32.00 | $32.00 | 4,930 |
| 2020-11-03 | $32.00 | $32.00 | 6,426 |
| 2020-11-02 | $30.00 | $30.00 | 10,853 |
| 2020-10-30 | $31.00 | $31.00 | 20,692 |
| 2020-10-29 | $33.00 | $33.00 | 8,887 |
| 2020-10-28 | $33.00 | $33.00 | 9,300 |
| 2020-10-27 | $35.00 | $35.00 | 6,048 |
| 2020-10-26 | $35.00 | $35.00 | 16,872 |
| 2020-10-23 | $36.00 | $36.00 | 5,201 |
| 2020-10-22 | $35.00 | $35.00 | 8,097 |
| 2020-10-21 | $36.00 | $36.00 | 11,976 |
| 2020-10-20 | $36.00 | $36.00 | 5,992 |
| 2020-10-19 | $36.00 | $36.00 | 6,327 |
| 2020-10-16 | $37.00 | $37.00 | 8,244 |
| 2020-10-15 | $37.00 | $37.00 | 9,039 |
| 2020-10-14 | $39.00 | $39.00 | 8,807 |
| 2020-10-13 | $38.00 | $38.00 | 6,691 |
| 2020-10-12 | $37.00 | $37.00 | 10,361 |
| 2020-10-09 | $39.00 | $39.00 | 5,284 |
| 2020-10-08 | $38.00 | $38.00 | 10,699 |
| 2020-10-07 | $37.00 | $37.00 | 16,433 |
| 2020-10-06 | $36.00 | $36.00 | 10,801 |
| 2020-10-05 | $37.00 | $37.00 | 9,576 |
| 2020-10-02 | $36.00 | $36.00 | 11,120 |
| 2020-10-01 | $36.00 | $36.00 | 8,395 |
| 2020-09-30 | $35.00 | $35.00 | 8,398 |
| 2020-09-29 | $36.00 | $36.00 | 8,883 |
| 2020-09-28 | $34.00 | $34.00 | 11,925 |
| 2020-09-25 | $35.00 | $35.00 | 13,860 |
| 2020-09-24 | $34.00 | $34.00 | 25,418 |
| 2020-09-23 | $35.00 | $35.00 | 21,825 |
| 2020-09-22 | $39.00 | $39.00 | 41,910 |
| 2020-09-21 | $36.00 | $36.00 | 11,377 |
| 2020-09-18 | $37.00 | $37.00 | 12,700 |
| 2020-09-17 | $37.00 | $37.00 | 23,880 |
| 2020-09-16 | $38.00 | $38.00 | 44,060 |
| 2020-09-15 | $38.00 | $38.00 | 19,702 |
| 2020-09-14 | $38.00 | $38.00 | 44,316 |
| 2020-09-11 | $38.00 | $38.00 | 19,039 |
| 2020-09-10 | $38.00 | $38.00 | 27,900 |
| 2020-09-09 | $39.00 | $39.00 | 47,602 |
| 2020-09-08 | $38.00 | $38.00 | 31,759 |
| 2020-09-04 | $40.00 | $40.00 | 41,699 |
| 2020-09-03 | $41.00 | $41.00 | 48,531 |
| 2020-09-02 | $44.00 | $44.00 | 35,923 |
| 2020-09-01 | $44.00 | $44.00 | 55,688 |
| 2020-08-31 | $47.00 | $47.00 | 21,476 |
| 2020-08-28 | $47.00 | $47.00 | 26,310 |
| 2020-08-27 | $47.00 | $47.00 | 67,379 |
| 2020-08-26 | $50.00 | $50.00 | 23,226 |
| 2020-08-25 | $49.00 | $49.00 | 25,625 |
| 2020-08-24 | $46.00 | $46.00 | 45,659 |
| 2020-08-21 | $50.00 | $50.00 | 27,383 |
| 2020-08-20 | $51.00 | $51.00 | 40,164 |
| 2020-08-19 | $51.00 | $51.00 | 52,130 |
| 2020-08-18 | $51.00 | $51.00 | 25,288 |
| 2020-08-17 | $51.00 | $51.00 | 38,570 |
| 2020-08-14 | $51.00 | $51.00 | 43,092 |
| 2020-08-13 | $49.00 | $49.00 | 45,561 |
| 2020-08-12 | $50.00 | $50.00 | 59,735 |
| 2020-08-11 | $53.00 | $53.00 | 84,428 |
| 2020-08-10 | $55.00 | $55.00 | 160,650 |
| 2020-08-07 | $50.00 | $50.00 | 101,460 |
| 2020-08-06 | $46.00 | $46.00 | 44,124 |
| 2020-08-05 | $46.00 | $46.00 | 61,530 |
| 2020-08-04 | $44.00 | $44.00 | 49,055 |
| 2020-08-03 | $43.00 | $43.00 | 108,883 |
| 2020-07-31 | $47.00 | $47.00 | 25,007 |
| 2020-07-30 | $48.00 | $48.00 | 29,479 |
| 2020-07-29 | $47.00 | $47.00 | 19,369 |
| 2020-07-28 | $48.00 | $48.00 | 33,214 |
| 2020-07-27 | $48.00 | $48.00 | 19,545 |
| 2020-07-24 | $47.00 | $47.00 | 26,303 |
| 2020-07-23 | $49.00 | $49.00 | 37,437 |
| 2020-07-22 | $50.00 | $50.00 | 97,475 |
| 2020-07-21 | $48.00 | $48.00 | 46,286 |
| 2020-07-20 | $46.00 | $46.00 | 32,029 |
| 2020-07-17 | $45.00 | $45.00 | 65,290 |
| 2020-07-16 | $49.00 | $49.00 | 116,853 |
| 2020-07-15 | $43.00 | $43.00 | 27,738 |
| 2020-07-14 | $41.00 | $41.00 | 32,365 |
| 2020-07-13 | $41.00 | $41.00 | 55,520 |
| 2020-07-10 | $44.00 | $44.00 | 38,794 |
| 2020-07-09 | $43.00 | $43.00 | 53,326 |
| 2020-07-08 | $46.00 | $46.00 | 103,587 |
| 2020-07-07 | $52.00 | $52.00 | 373,089 |
| 2020-07-06 | $42.00 | $42.00 | 181,648 |
| 2020-07-02 | $38.00 | $38.00 | 282,818 |
| 2020-07-01 | $54.00 | $54.00 | 28,542 |
| 2020-06-30 | $80.00 | $80.00 | 1,987 |
| 2020-06-29 | $84.00 | $84.00 | 2,865 |
| 2020-06-26 | $83.00 | $83.00 | 3,112 |
| 2020-06-25 | $91.00 | $91.00 | 4,226 |
| 2020-06-24 | $86.00 | $86.00 | 1,474 |
| 2020-06-23 | $91.00 | $91.00 | 1,090 |
| 2020-06-22 | $92.00 | $92.00 | 680 |
| 2020-06-19 | $92.00 | $92.00 | 2,648 |
| 2020-06-18 | $95.00 | $95.00 | 1,948 |
| 2020-06-17 | $97.00 | $97.00 | 1,138 |
| 2020-06-16 | $96.00 | $96.00 | 1,162 |
| 2020-06-15 | $95.00 | $95.00 | 1,360 |
| 2020-06-12 | $96.00 | $96.00 | 1,993 |
| 2020-06-11 | $98.00 | $98.00 | 5,905 |
| 2020-06-10 | $114.00 | $114.00 | 2,631 |
| 2020-06-09 | $120.00 | $120.00 | 4,400 |
| 2020-06-08 | $117.00 | $117.00 | 4,709 |
| 2020-06-05 | $115.00 | $115.00 | 1,586 |
| 2020-06-04 | $117.00 | $117.00 | 3,183 |
| 2020-06-03 | $116.00 | $116.00 | 1,431 |
| 2020-06-02 | $115.00 | $115.00 | 998 |
| 2020-06-01 | $114.00 | $114.00 | 1,950 |
| 2020-05-29 | $116.00 | $116.00 | 1,691 |
| 2020-05-28 | $115.00 | $115.00 | 5,683 |
| 2020-05-27 | $115.00 | $115.00 | 1,623 |
| 2020-05-26 | $113.00 | $113.00 | 3,276 |
| 2020-05-22 | $109.00 | $109.00 | 4,105 |
| 2020-05-21 | $115.00 | $115.00 | 14,526 |
| 2020-05-20 | $95.00 | $95.00 | 1,493 |
| 2020-05-19 | $96.00 | $96.00 | 1,827 |
| 2020-05-18 | $93.00 | $93.00 | 1,531 |
| 2020-05-15 | $93.00 | $93.00 | 1,377 |
| 2020-05-14 | $97.00 | $97.00 | 761 |
| 2020-05-13 | $95.00 | $95.00 | 2,751 |
| 2020-05-12 | $101.00 | $101.00 | 2,512 |
| 2020-05-11 | $105.00 | $105.00 | 3,211 |
| 2020-05-08 | $105.00 | $105.00 | 3,385 |
| 2020-05-07 | $110.00 | $110.00 | 13,380 |
| 2020-05-06 | $101.00 | $101.00 | 61,332 |
| 2020-05-05 | $77.00 | $77.00 | 1,353 |
| 2020-05-04 | $73.00 | $73.00 | 431 |
| 2020-05-01 | $74.00 | $74.00 | 563 |
| 2020-04-30 | $77.00 | $77.00 | 1,080 |
| 2020-04-29 | $81.00 | $81.00 | 1,728 |
| 2020-04-28 | $80.00 | $80.00 | 735 |
| 2020-04-27 | $82.00 | $82.00 | 732 |
| 2020-04-24 | $79.00 | $79.00 | 1,039 |
| 2020-04-23 | $80.00 | $80.00 | 435 |
| 2020-04-22 | $78.00 | $78.00 | 1,058 |
| 2020-04-21 | $78.00 | $78.00 | 918 |
| 2020-04-20 | $83.00 | $83.00 | 1,012 |
| 2020-04-17 | $84.00 | $84.00 | 958 |
| 2020-04-16 | $82.00 | $82.00 | 2,871 |
| 2020-04-15 | $91.00 | $91.00 | 4,421 |
| 2020-04-14 | $90.00 | $90.00 | 6,071 |
| 2020-04-13 | $75.00 | $75.00 | 3,300 |
| 2020-04-09 | $69.00 | $69.00 | 1,223 |
| 2020-04-08 | $71.00 | $71.00 | 2,172 |
| 2020-04-07 | $71.00 | $71.00 | 13,326 |
| 2020-04-06 | $74.00 | $74.00 | 19,627 |
| 2020-04-03 | $47.00 | $47.00 | 1,918 |
| 2020-04-02 | $45.00 | $45.00 | 1,130 |
| 2020-04-01 | $50.00 | $50.00 | 1,052 |
| 2020-03-31 | $51.00 | $51.00 | 1,190 |
| 2020-03-30 | $50.00 | $50.00 | 1,969 |
| 2020-03-27 | $55.00 | $55.00 | 2,273 |
| 2020-03-26 | $52.00 | $52.00 | 1,824 |
| 2020-03-25 | $51.00 | $51.00 | 5,802 |
| 2020-03-24 | $48.00 | $48.00 | 1,862 |
| 2020-03-23 | $49.00 | $49.00 | 1,100 |
| 2020-03-20 | $49.00 | $49.00 | 2,121 |
| 2020-03-19 | $47.00 | $47.00 | 3,154 |
| 2020-03-18 | $42.00 | $42.00 | 2,842 |
| 2020-03-17 | $49.00 | $49.00 | 1,347 |
| 2020-03-16 | $47.00 | $47.00 | 2,939 |
| 2020-03-13 | $53.00 | $53.00 | 3,170 |
| 2020-03-12 | $55.00 | $55.00 | 4,576 |
| 2020-03-11 | $67.00 | $67.00 | 1,990 |
| 2020-03-10 | $72.00 | $72.00 | 4,713 |
| 2020-03-09 | $69.00 | $69.00 | 3,475 |
| 2020-03-06 | $77.00 | $77.00 | 2,986 |
| 2020-03-05 | $76.00 | $76.00 | 3,016 |
| 2020-03-04 | $78.00 | $78.00 | 2,469 |
| 2020-03-03 | $78.00 | $78.00 | 4,486 |
| 2020-03-02 | $74.00 | $74.00 | 3,871 |
| 2020-02-28 | $80.00 | $80.00 | 5,022 |
| 2020-02-27 | $86.00 | $86.00 | 3,538 |
| 2020-02-26 | $89.00 | $89.00 | 2,945 |
| 2020-02-25 | $92.00 | $92.00 | 1,962 |
| 2020-02-24 | $95.00 | $95.00 | 3,248 |
| 2020-02-21 | $99.00 | $99.00 | 6,345 |
| 2020-02-20 | $102.00 | $102.00 | 21,467 |
| 2020-02-19 | $136.00 | $136.00 | 2,981 |
| 2020-02-18 | $131.00 | $131.00 | 3,485 |
| 2020-02-14 | $118.00 | $118.00 | 599 |
| 2020-02-13 | $117.00 | $117.00 | 1,021 |
| 2020-02-12 | $118.00 | $118.00 | 902 |
| 2020-02-11 | $116.00 | $116.00 | 1,521 |
| 2020-02-10 | $112.00 | $112.00 | 488 |
| 2020-02-07 | $114.00 | $114.00 | 754 |
| 2020-02-06 | $112.00 | $112.00 | 1,377 |
| 2020-02-05 | $117.00 | $117.00 | 1,589 |
| 2020-02-04 | $104.00 | $104.00 | 934 |
| 2020-02-03 | $104.00 | $104.00 | 506 |
| 2020-01-31 | $107.00 | $107.00 | 1,900 |
| 2020-01-30 | $111.00 | $111.00 | 1,138 |
| 2020-01-29 | $118.00 | $118.00 | 1,203 |
| 2020-01-28 | $116.00 | $116.00 | 1,819 |
| 2020-01-27 | $120.00 | $120.00 | 1,976 |
| 2020-01-24 | $121.00 | $121.00 | 1,614 |
| 2020-01-23 | $133.00 | $133.00 | 1,644 |
| 2020-01-22 | $138.00 | $138.00 | 4,970 |
| 2020-01-21 | $144.00 | $144.00 | 15,953 |
| 2020-01-17 | $109.00 | $109.00 | 1,263 |
| 2020-01-16 | $107.00 | $107.00 | 1,080 |
| 2020-01-15 | $107.00 | $107.00 | 696 |
| 2020-01-14 | $106.00 | $106.00 | 1,193 |
| 2020-01-13 | $106.00 | $106.00 | 2,416 |
| 2020-01-10 | $104.00 | $104.00 | 979 |
| 2020-01-09 | $101.00 | $101.00 | 2,682 |
| 2020-01-08 | $111.00 | $111.00 | 3,963 |
| 2020-01-07 | $97.00 | $97.00 | 1,286 |
| 2020-01-06 | $92.00 | $92.00 | 732 |
| 2020-01-03 | $88.00 | $88.00 | 1,429 |
| 2020-01-02 | $88.00 | $88.00 | 1,714 |