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
- 2009-12-29 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 | $55.08 | $66.50 | 101,000 |
| 2020-12-30 | $55.12 | $66.56 | 63,000 |
| 2020-12-29 | $55.03 | $66.44 | 79,000 |
| 2020-12-28 | $55.10 | $66.53 | 80,400 |
| 2020-12-24 | $55.05 | $66.47 | 50,400 |
| 2020-12-23 | $55.13 | $66.57 | 78,000 |
| 2020-12-22 | $54.79 | $66.17 | 150,400 |
| 2020-12-21 | $54.22 | $65.47 | 124,800 |
| 2020-12-18 | $55.31 | $66.79 | 97,800 |
| 2020-12-17 | $54.86 | $66.24 | 89,200 |
| 2020-12-16 | $54.48 | $65.79 | 80,800 |
| 2020-12-15 | $55.04 | $66.47 | 75,400 |
| 2020-12-14 | $54.00 | $65.21 | 88,800 |
| 2020-12-11 | $54.77 | $66.14 | 83,200 |
| 2020-12-10 | $55.95 | $67.55 | 211,600 |
| 2020-12-09 | $56.24 | $67.91 | 110,800 |
| 2020-12-08 | $55.63 | $67.17 | 137,600 |
| 2020-12-07 | $54.94 | $66.33 | 99,800 |
| 2020-12-04 | $55.22 | $66.68 | 74,400 |
| 2020-12-03 | $55.17 | $66.62 | 129,800 |
| 2020-12-02 | $55.26 | $66.73 | 77,800 |
| 2020-12-01 | $55.75 | $67.32 | 64,600 |
| 2020-11-30 | $55.13 | $66.56 | 88,400 |
| 2020-11-27 | $56.45 | $68.16 | 62,200 |
| 2020-11-25 | $57.43 | $69.35 | 67,600 |
| 2020-11-24 | $58.87 | $71.09 | 78,400 |
| 2020-11-23 | $57.92 | $69.94 | 53,600 |
| 2020-11-20 | $57.85 | $69.85 | 63,800 |
| 2020-11-19 | $57.11 | $68.96 | 104,000 |
| 2020-11-18 | $57.15 | $69.02 | 77,800 |
| 2020-11-17 | $57.37 | $69.27 | 112,600 |
| 2020-11-16 | $57.78 | $69.76 | 44,000 |
| 2020-11-13 | $56.74 | $68.51 | 60,000 |
| 2020-11-12 | $55.67 | $67.23 | 40,000 |
| 2020-11-11 | $56.26 | $67.93 | 65,000 |
| 2020-11-10 | $55.97 | $67.58 | 115,600 |
| 2020-11-09 | $56.20 | $67.86 | 76,600 |
| 2020-11-06 | $55.00 | $66.41 | 71,000 |
| 2020-11-05 | $54.97 | $66.37 | 93,000 |
| 2020-11-04 | $52.83 | $63.79 | 67,000 |
| 2020-11-03 | $52.47 | $63.36 | 56,400 |
| 2020-11-02 | $50.67 | $61.18 | 75,000 |
| 2020-10-30 | $50.95 | $61.52 | 74,400 |
| 2020-10-29 | $51.90 | $62.66 | 122,200 |
| 2020-10-28 | $51.41 | $62.08 | 70,200 |
| 2020-10-27 | $51.83 | $62.59 | 65,000 |
| 2020-10-26 | $52.31 | $63.17 | 63,000 |
| 2020-10-23 | $52.84 | $63.81 | 69,600 |
| 2020-10-22 | $53.13 | $64.16 | 131,600 |
| 2020-10-21 | $52.52 | $63.42 | 93,400 |
| 2020-10-20 | $53.70 | $64.84 | 87,400 |
| 2020-10-19 | $53.65 | $64.78 | 61,400 |
| 2020-10-16 | $53.53 | $64.63 | 103,200 |
| 2020-10-15 | $53.49 | $64.60 | 60,400 |
| 2020-10-14 | $54.19 | $65.44 | 47,200 |
| 2020-10-13 | $53.24 | $64.29 | 58,400 |
| 2020-10-12 | $53.92 | $65.12 | 44,200 |
| 2020-10-09 | $53.51 | $64.61 | 48,400 |
| 2020-10-08 | $53.62 | $64.75 | 44,600 |
| 2020-10-07 | $52.42 | $63.30 | 126,800 |
| 2020-10-06 | $50.93 | $61.50 | 101,600 |
| 2020-10-05 | $52.19 | $63.02 | 79,600 |
| 2020-10-02 | $51.66 | $62.38 | 75,600 |
| 2020-10-01 | $51.84 | $62.60 | 158,600 |
| 2020-09-30 | $51.70 | $62.43 | 50,800 |
| 2020-09-29 | $52.58 | $63.50 | 40,600 |
| 2020-09-28 | $52.76 | $63.71 | 44,800 |
| 2020-09-25 | $52.61 | $63.52 | 226,000 |
| 2020-09-24 | $52.49 | $63.39 | 102,800 |
| 2020-09-23 | $52.09 | $62.90 | 113,400 |
| 2020-09-22 | $52.02 | $62.82 | 54,000 |
| 2020-09-21 | $50.97 | $61.54 | 82,800 |
| 2020-09-18 | $51.65 | $62.36 | 65,800 |
| 2020-09-17 | $52.47 | $63.36 | 49,200 |
| 2020-09-16 | $53.26 | $64.31 | 68,200 |
| 2020-09-15 | $52.71 | $63.65 | 106,200 |
| 2020-09-14 | $51.79 | $62.54 | 72,400 |
| 2020-09-11 | $51.70 | $62.42 | 91,200 |
| 2020-09-10 | $50.72 | $61.25 | 70,000 |
| 2020-09-09 | $51.49 | $62.18 | 82,400 |
| 2020-09-08 | $51.56 | $61.94 | 82,400 |
| 2020-09-04 | $50.94 | $61.19 | 96,000 |
| 2020-09-03 | $52.16 | $62.66 | 99,400 |
| 2020-09-02 | $53.15 | $63.85 | 70,400 |
| 2020-09-01 | $52.25 | $62.77 | 128,000 |
| 2020-08-31 | $52.38 | $62.93 | 51,600 |
| 2020-08-28 | $52.99 | $63.65 | 61,000 |
| 2020-08-27 | $53.35 | $64.09 | 48,200 |
| 2020-08-26 | $52.74 | $63.35 | 47,600 |
| 2020-08-25 | $52.17 | $62.67 | 81,000 |
| 2020-08-24 | $53.17 | $63.87 | 59,000 |
| 2020-08-21 | $52.92 | $63.58 | 38,600 |
| 2020-08-20 | $54.57 | $65.55 | 109,400 |
| 2020-08-19 | $55.97 | $67.24 | 164,000 |
| 2020-08-18 | $53.26 | $63.98 | 86,400 |
| 2020-08-17 | $50.97 | $61.22 | 49,000 |
| 2020-08-14 | $49.90 | $59.95 | 46,800 |
| 2020-08-13 | $49.69 | $59.69 | 54,200 |
| 2020-08-12 | $51.00 | $61.26 | 99,400 |
| 2020-08-11 | $50.24 | $60.34 | 61,600 |
| 2020-08-10 | $49.96 | $60.01 | 38,600 |
| 2020-08-07 | $49.22 | $59.13 | 59,800 |
| 2020-08-06 | $50.17 | $60.26 | 58,600 |
| 2020-08-05 | $49.87 | $59.90 | 95,000 |
| 2020-08-04 | $50.53 | $60.70 | 60,600 |
| 2020-08-03 | $49.87 | $59.91 | 62,000 |
| 2020-07-31 | $47.90 | $57.53 | 141,200 |
| 2020-07-30 | $48.88 | $58.72 | 80,200 |
| 2020-07-29 | $48.92 | $58.77 | 97,000 |
| 2020-07-28 | $48.88 | $58.71 | 54,600 |
| 2020-07-27 | $49.47 | $59.42 | 59,800 |
| 2020-07-24 | $49.12 | $59.00 | 75,400 |
| 2020-07-23 | $49.75 | $59.76 | 63,400 |
| 2020-07-22 | $50.74 | $60.95 | 62,600 |
| 2020-07-21 | $51.76 | $62.17 | 74,400 |
| 2020-07-20 | $50.03 | $60.09 | 51,000 |
| 2020-07-17 | $49.67 | $59.67 | 71,200 |
| 2020-07-16 | $49.10 | $58.98 | 46,400 |
| 2020-07-15 | $50.49 | $60.65 | 48,000 |
| 2020-07-14 | $48.81 | $58.63 | 109,000 |
| 2020-07-13 | $48.85 | $58.68 | 47,000 |
| 2020-07-10 | $49.64 | $59.63 | 50,200 |
| 2020-07-09 | $48.77 | $58.59 | 75,200 |
| 2020-07-08 | $49.52 | $59.49 | 74,600 |
| 2020-07-07 | $50.33 | $60.45 | 65,800 |
| 2020-07-06 | $50.86 | $61.10 | 58,600 |
| 2020-07-02 | $50.67 | $60.87 | 80,400 |
| 2020-07-01 | $49.53 | $59.50 | 51,000 |
| 2020-06-30 | $49.92 | $59.97 | 73,600 |
| 2020-06-29 | $50.26 | $60.37 | 78,600 |
| 2020-06-26 | $49.72 | $59.73 | 63,800 |
| 2020-06-25 | $50.71 | $60.91 | 142,200 |
| 2020-06-24 | $49.63 | $59.62 | 84,000 |
| 2020-06-23 | $50.37 | $60.50 | 71,000 |
| 2020-06-22 | $50.42 | $60.57 | 59,400 |
| 2020-06-19 | $49.10 | $58.98 | 47,400 |
| 2020-06-18 | $49.21 | $59.11 | 59,000 |
| 2020-06-17 | $49.61 | $59.59 | 57,200 |
| 2020-06-16 | $48.90 | $58.75 | 90,200 |
| 2020-06-15 | $49.17 | $59.07 | 85,200 |
| 2020-06-12 | $48.94 | $58.79 | 162,800 |
| 2020-06-11 | $47.38 | $56.91 | 103,800 |
| 2020-06-10 | $49.85 | $59.88 | 86,000 |
| 2020-06-09 | $48.44 | $58.19 | 95,000 |
| 2020-06-08 | $50.47 | $60.62 | 139,400 |
| 2020-06-05 | $50.12 | $60.20 | 85,600 |
| 2020-06-04 | $51.02 | $61.29 | 89,000 |
| 2020-06-03 | $49.58 | $59.56 | 54,600 |
| 2020-06-02 | $49.25 | $59.16 | 104,200 |
| 2020-06-01 | $48.38 | $58.12 | 60,400 |
| 2020-05-29 | $46.28 | $55.59 | 143,400 |
| 2020-05-28 | $47.83 | $57.46 | 68,000 |
| 2020-05-27 | $48.05 | $57.72 | 126,800 |
| 2020-05-26 | $50.81 | $61.04 | 75,200 |
| 2020-05-22 | $47.99 | $57.65 | 62,000 |
| 2020-05-21 | $49.17 | $59.07 | 52,600 |
| 2020-05-20 | $50.08 | $60.16 | 77,400 |
| 2020-05-19 | $48.94 | $58.78 | 95,800 |
| 2020-05-18 | $50.81 | $61.04 | 86,200 |
| 2020-05-15 | $48.72 | $58.53 | 81,800 |
| 2020-05-14 | $48.94 | $58.79 | 94,400 |
| 2020-05-13 | $49.48 | $59.44 | 62,600 |
| 2020-05-12 | $49.79 | $59.81 | 87,400 |
| 2020-05-11 | $49.38 | $59.32 | 61,400 |
| 2020-05-08 | $49.56 | $59.53 | 97,600 |
| 2020-05-07 | $49.74 | $59.74 | 209,000 |
| 2020-05-06 | $48.85 | $58.68 | 61,000 |
| 2020-05-05 | $49.38 | $59.32 | 107,800 |
| 2020-05-04 | $49.20 | $59.10 | 94,800 |
| 2020-05-01 | $48.33 | $58.05 | 77,200 |
| 2020-04-30 | $49.73 | $59.74 | 81,400 |
| 2020-04-29 | $52.04 | $62.52 | 78,000 |
| 2020-04-28 | $51.75 | $62.16 | 91,600 |
| 2020-04-27 | $52.40 | $62.95 | 97,400 |
| 2020-04-24 | $50.52 | $60.69 | 70,400 |
| 2020-04-23 | $49.33 | $59.25 | 86,600 |
| 2020-04-22 | $50.26 | $60.37 | 77,800 |
| 2020-04-21 | $47.93 | $57.58 | 87,200 |
| 2020-04-20 | $50.00 | $60.06 | 86,800 |
| 2020-04-17 | $52.46 | $63.01 | 142,200 |
| 2020-04-16 | $51.23 | $61.54 | 85,400 |
| 2020-04-15 | $50.18 | $60.28 | 92,000 |
| 2020-04-14 | $52.23 | $62.74 | 118,600 |
| 2020-04-13 | $52.20 | $62.71 | 106,200 |
| 2020-04-09 | $52.35 | $62.88 | 120,600 |
| 2020-04-08 | $49.17 | $59.07 | 122,600 |
| 2020-04-07 | $48.06 | $57.74 | 185,600 |
| 2020-04-06 | $49.72 | $59.72 | 196,800 |
| 2020-04-03 | $45.38 | $54.51 | 131,400 |
| 2020-04-02 | $47.93 | $57.58 | 138,400 |
| 2020-04-01 | $45.42 | $54.57 | 137,200 |
| 2020-03-31 | $45.70 | $54.90 | 128,200 |
| 2020-03-30 | $48.38 | $58.11 | 195,600 |
| 2020-03-27 | $43.66 | $52.45 | 166,000 |
| 2020-03-26 | $46.85 | $56.28 | 183,000 |
| 2020-03-25 | $43.49 | $52.25 | 157,000 |
| 2020-03-24 | $43.17 | $51.85 | 290,600 |
| 2020-03-23 | $39.85 | $47.87 | 221,400 |
| 2020-03-20 | $39.54 | $47.50 | 334,000 |
| 2020-03-19 | $42.30 | $50.81 | 416,400 |
| 2020-03-18 | $39.81 | $47.83 | 332,400 |
| 2020-03-17 | $45.17 | $54.26 | 328,400 |
| 2020-03-16 | $42.53 | $51.08 | 247,400 |
| 2020-03-13 | $49.75 | $59.76 | 214,400 |
| 2020-03-12 | $40.79 | $48.99 | 151,000 |
| 2020-03-11 | $48.33 | $58.05 | 136,800 |
| 2020-03-10 | $50.54 | $60.72 | 136,600 |
| 2020-03-09 | $47.24 | $56.46 | 163,000 |
| 2020-03-06 | $51.60 | $61.67 | 106,000 |
| 2020-03-05 | $51.75 | $61.85 | 99,400 |
| 2020-03-04 | $51.90 | $62.03 | 94,600 |
| 2020-03-03 | $50.75 | $60.66 | 171,200 |
| 2020-03-02 | $51.26 | $61.26 | 296,600 |
| 2020-02-28 | $49.65 | $59.34 | 161,200 |
| 2020-02-27 | $51.88 | $62.00 | 157,200 |
| 2020-02-26 | $50.92 | $60.86 | 147,800 |
| 2020-02-25 | $52.70 | $62.99 | 104,400 |
| 2020-02-24 | $52.59 | $62.86 | 84,600 |
| 2020-02-21 | $55.66 | $66.53 | 76,600 |
| 2020-02-20 | $56.14 | $67.10 | 51,200 |
| 2020-02-19 | $57.03 | $68.16 | 87,000 |
| 2020-02-18 | $55.23 | $66.01 | 74,000 |
| 2020-02-14 | $55.62 | $66.47 | 47,200 |
| 2020-02-13 | $55.38 | $66.18 | 165,200 |
| 2020-02-12 | $55.40 | $66.21 | 245,600 |
| 2020-02-11 | $54.86 | $65.56 | 97,000 |
| 2020-02-10 | $54.42 | $65.05 | 84,400 |
| 2020-02-07 | $53.56 | $64.01 | 89,400 |
| 2020-02-06 | $54.17 | $64.74 | 92,800 |
| 2020-02-05 | $53.63 | $64.11 | 68,400 |
| 2020-02-04 | $53.43 | $63.86 | 150,800 |
| 2020-02-03 | $52.38 | $62.61 | 91,000 |
| 2020-01-31 | $51.49 | $61.54 | 153,000 |
| 2020-01-30 | $52.63 | $62.90 | 104,600 |
| 2020-01-29 | $53.47 | $63.91 | 100,600 |
| 2020-01-28 | $53.45 | $63.88 | 91,000 |
| 2020-01-27 | $51.99 | $62.14 | 66,200 |
| 2020-01-24 | $52.74 | $63.04 | 70,000 |
| 2020-01-23 | $52.63 | $62.90 | 71,800 |
| 2020-01-22 | $52.50 | $62.75 | 127,600 |
| 2020-01-21 | $52.24 | $62.43 | 50,600 |
| 2020-01-17 | $52.09 | $62.26 | 119,800 |
| 2020-01-16 | $52.25 | $62.45 | 59,000 |
| 2020-01-15 | $51.63 | $61.70 | 63,800 |
| 2020-01-14 | $51.35 | $61.37 | 90,000 |
| 2020-01-13 | $51.15 | $61.14 | 74,400 |
| 2020-01-10 | $51.60 | $61.67 | 105,200 |
| 2020-01-09 | $50.17 | $59.96 | 65,800 |
| 2020-01-08 | $49.55 | $59.22 | 68,000 |
| 2020-01-07 | $48.65 | $58.15 | 80,200 |
| 2020-01-06 | $48.41 | $57.86 | 48,000 |
| 2020-01-03 | $48.34 | $57.78 | 89,000 |
| 2020-01-02 | $48.49 | $57.96 | 60,000 |